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 19 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 500 415 85 14,548 9,313 5,235 19
AAC AAC TECH (02018) 1,921 476 1,445 25,744 12,098 13,646 44
ACC ANHUI CONCH (00914) 1,611 94 1,517 36,567 15,747 20,820 32
AIA AIA (01299) 7,862 3,590 4,272 119,477 63,122 56,355 33
AIR AIR CHINA (00753) 1,192 1,015 177 26,259 11,580 14,679 41
ALB BABA (09988) 88,487 47,945 40,542 2,059,094 856,959 1,202,135 48
ALC ALUMINUM CORP OF CHINA (02600) 505 343 162 38,501 18,977 19,524 58
ALH ALI HEALTH (00241) 1,399 361 1,038 68,553 37,739 30,814 50
AMC CAM CSI300 (03188) 914 876 38 16,905 10,828 6,077 20
ANA ANTA SPORTS (02020) 6,068 3,002 3,066 126,552 61,157 65,395 30
BCM BANK OF COMM CO LTD (03328) 283 0 283 18,436 6,712 11,724 21
BEA BANK OF EAST ASIA (00023) 791 291 500 13,381 4,554 8,827 21
BIU BIDU (09888) 35,574 14,388 21,186 887,162 385,390 501,772 55
BLI BILIBILI (09626) 4,075 2,144 1,931 148,803 64,064 84,739 55
BOC BOC HK (HLDGS) LTD (02388) 1,544 594 950 40,638 17,334 23,304 18
BUD BUD APAC (01876) 163 2 161 13,451 4,262 9,189 24
BYA BYD (ADJ-A) (01211) 744 631 113 35,330 12,933 22,397 33
BYD BYD COMPANY (01211) 27,450 11,752 15,698 607,289 254,504 352,785 41
BYE BYD ELECTRONIC (00285) 1,795 922 873 34,591 15,534 19,057 41
CAT CATL (03750) 18,182 9,500 8,682 225,884 69,126 156,758 87
CCC CHINA COMM CONS (01800) 30 30 0 38,140 21,476 16,664 23
CCE CHINA COAL (01898) 223 96 127 21,110 8,465 12,645 35
CDA CHINA CINDA (01359) 94 94 0 3,697 2,172 1,525 40
CGN CGN POWER (01816) 300 178 122 7,335 3,587 3,748 30
CHQ CHINA HONGQIAO (01378) 122 60 62 7,811 3,017 4,794 49
CHT CHINA MOBILE LTD (00941) 3,825 2,136 1,689 195,909 89,736 106,173 16
CHU CHINA UNICOM LTD (00762) 743 412 331 45,849 22,992 22,857 25
CIT CITIC (00267) 286 176 110 24,449 13,630 10,819 27
CKH CKH HOLDINGS (00001) 1,465 613 852 58,492 35,341 23,151 24
CKP CK ASSET (01113) 612 304 308 12,544 6,057 6,487 21
CLI CHINA LIFE INSURANCE (02628) 11,364 6,125 5,239 327,369 149,217 178,152 39
CLP CLP HOLDINGS LTD (00002) 428 269 159 14,741 6,150 8,591 11
CMB CM BANK (03968) 2,673 2,029 644 179,849 68,319 111,530 25
CNC CNOOC LTD (00883) 6,848 3,805 3,043 253,910 111,278 142,632 44
COG COUNTRY GARDEN (02007) 113 101 12 13,938 7,226 6,712 76
COL CHINA OVERSEAS (00688) 985 334 651 27,722 12,098 15,624 28
COS COSCO SHIP HOLD (01919) 315 180 135 32,301 15,372 16,929 26
CPA CATHAY PACIFIC AIRWAYS (00293) 934 580 354 24,256 13,863 10,393 26
CPC CHINA PETROL & CHEM COR (00386) 20,038 10,410 9,628 230,178 99,368 130,810 27
CPI CPIC (02601) 146 5 141 42,662 20,944 21,718 38
CRC CHINA RAIL CONS (01186) 261 150 111 50,662 40,811 9,851 27
CRG CHINA RAILWAY (00390) 725 170 555 42,437 23,250 19,187 28
CRL CHINA RES LAND (01109) 1,097 438 659 61,529 37,741 23,788 31
CRP CHINA RES POWER (00836) 163 68 95 10,150 4,060 6,090 17
CSA CSOP A50 ETF (02822) 81 22 59 10,941 6,087 4,854 20
CSE CHINA SHENHUA (01088) 857 602 255 36,523 10,704 25,819 28
CSP CSPC PHARMA (01093) 6,297 3,117 3,180 144,809 74,765 70,044 52
CTB CITIC BANK (00998) 761 701 60 47,116 22,752 24,364 23
CTC CHINA TELECOM CORP LTD (00728) 325 265 60 85,992 49,937 36,055 21
CTS CITIC SEC (06030) 627 490 137 47,108 26,844 20,264 39
DFM DONGFENG GROUP (00489) 904 617 287 29,430 22,569 6,861 33
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 191
GAC GAC GROUP (02238) 75 57 18 4,832 2,474 2,358 35
GAH GEELY AUTO (00175) 1,889 728 1,161 46,337 22,103 24,234 38
GHL XINYI GLASS (00868) 39 4 35 3,777 2,169 1,608 35
GJA HAI CAP. ADJ. (02611) 0 0 0 655 421 234 34
GLI GANFENG LITHIUM (01772) 7,112 4,105 3,007 101,909 58,911 42,998 84
GLX GALAXY ENT (00027) 795 340 455 42,969 22,458 20,511 32
GWM GWMOTOR (02333) 2,159 1,905 254 64,012 30,427 33,585 42
HCF HSCEI ETF (02828) 804 253 551 34,232 16,525 17,707 23
HDO HAIDILAO (06862) 1,722 1,268 454 34,870 22,282 12,588 29
HEH POWER ASSETS (00006) 173 138 35 7,177 2,779 4,398 6
HES HAIER SMART HOME (06690) 360 206 154 9,710 5,655 4,055 28
HEX HK EXCHANGES & CLEARING (00388) 19,007 9,048 9,959 483,881 267,029 216,852 24
HGN HENGAN INT'L (01044) 147 130 17 5,478 2,147 3,331 25
HKB HSBC HOLDINGS PLC (00005) 11,664 7,521 4,143 554,273 229,319 324,954 27
HKG HONG KONG & CHINA GAS (00003) 579 346 233 35,929 14,150 21,779 13
HLD HENDERSON LAND DEV LTD (00012) 848 677 171 14,956 9,798 5,158 27
HNP HUANENG POWER INT INC (00902) 3,957 3,742 215 34,913 16,363 18,550 27
HOS HUA HONG SEMI (01347) 790 377 413 35,457 20,309 15,148 71
HSB HANG SENG BANK LTD (00011) 101 1 100 31,431 8,828 22,603 8
INB INNOVENT BIO (01801) 136 65 71 15,185 6,444 8,741 49
JDC JD (09618) 19,511 7,210 12,301 463,044 180,088 282,956 35
JDH JD HEALTH (06618) 720 436 284 16,417 8,593 7,824 46
JXC JIANGXI COPPER (00358) 1,239 864 375 37,695 15,272 22,423 52
KDS KINGDEE INT'L (00268) 209 103 106 18,375 8,420 9,955 45
KLE KUNLUN ENERGY (00135) 7 7 0 6,183 1,911 4,272 17
KSO KINGSOFT (03888) 580 295 285 19,523 8,559 10,964 53
KST KUAISHOU (01024) 13,485 6,909 6,576 375,021 191,500 183,521 96
LAU LI AUTO (02015) 10,463 3,305 7,158 283,947 118,112 165,835 71
LEN LENOVO GROUP (00992) 5,978 1,713 4,265 165,191 83,266 81,925 43
LNI LI NING (02331) 1,524 407 1,117 124,846 59,274 65,572 34
LNK LINK REIT (00823) 2,669 905 1,764 42,104 20,615 21,489 28
MDG MIDEA GROUP (00300) 1,146 646 500 19,277 9,534 9,743 30
MEN MENGNIU DAIRY (02319) 300 187 113 34,027 16,888 17,139 30
MET MEITUAN DIANPING (03690) 35,358 15,370 19,988 1,941,663 1,025,787 915,876 41
MGM MGM CHINA (02282) 3 0 3 12,354 7,148 5,206 29
MIU XIAOMI (01810) 225,631 116,637 108,994 1,617,884 886,082 731,802 44
MOL CMOC (03993) 42 30 12 3,045 1,309 1,736 59
MSB MINSHENG BANK (01988) 149 108 41 5,746 3,406 2,340 28
MTR MTR CORPORATION LTD (00066) 267 87 180 35,051 16,270 18,781 21
NBM CNBM (03323) 147 98 49 28,277 12,396 15,881 39
NCL NCI (01336) 226 138 88 14,624 6,418 8,206 37
NFU NONGFU SPRING (09633) 242 102 140 9,246 3,031 6,215 29
NTE NTES (09999) 3,170 1,267 1,903 38,220 17,414 20,806 57
NWD NEW WORLD DEV CO LTD (00017) 1,141 574 567 48,077 20,724 27,353 44
ORT NEW ORIENTAL (09901) 321 245 76 6,067 3,316 2,751 37
PAI PING AN INSURANCE LTD (02318) 19,309 10,697 8,612 1,010,723 491,724 518,999 30
PEC PETROCHINA CO LTD (00857) 20,756 12,345 8,411 692,048 308,647 383,401 29
PEN XPENG (09868) 15,309 4,839 10,470 264,341 116,444 147,897 62
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 114
PHT PA GOODDOCTOR (01833) 1,704 854 850 36,316 18,588 17,728 58
PIC PICC P&C (02328) 352 128 224 17,928 8,630 9,298 34
PIN PICC GROUP (01339) 46 43 3 7,062 4,179 2,883 37
POP POP MART (09992) 24,135 7,933 16,202 186,240 68,482 117,758 46
SAN SANDS CHINA LTD (01928) 367 98 269 82,651 37,354 45,297 37
SBO SINO BIOPHARM (01177) 168 75 93 13,754 6,353 7,401 49
SET SENSETIME (00020) 140 80 60 25,471 15,143 10,328 52
SHK SUN HUNG KAI PPT LTD (00016) 679 375 304 20,256 8,306 11,950 29
SHL XINYI SOLAR (00968) 1,393 1,002 391 39,706 19,587 20,119 51
SHZ SHENZHOU INTL (02313) 274 76 198 11,769 4,519 7,250 36
SMC SMIC (00981) 3,381 2,143 1,238 79,466 34,481 44,985 60
SNO SUNNY OPT (02382) 2,924 1,060 1,864 43,873 20,055 23,818 41
SNP SINOPHARM (01099) 166 3 163 13,748 6,326 7,422 26
SUN SUNAC (01918) 853 562 291 17,839 11,184 6,655 75
SWA SWIRE PACIFIC LTD 'A' (00019) 149 59 90 4,288 2,029 2,259 21
TCH TENCENT HOLDINGS LTD (00700) 77,264 41,477 35,787 1,886,204 883,195 1,003,009 32
TIC TECHTRONIC IND (00669) 1,454 631 823 16,210 9,239 6,971 33
TRF TRACKER FUND OF HK (02800) 1,727 755 972 38,845 19,892 18,953 19
TRP TRIP.COM (09961) 2,526 977 1,549 41,945 15,344 26,601 37
VNK CHINA VANKE (02202) 1,917 609 1,308 55,758 17,512 38,246 43
WEB WB (09898) 5 0 5 2,194 200 1,994 31
WHD WHG (ADJ-B) (00288) 0 0 0 1,173 499 674 32
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 25
WHG WH GROUP (00288) 22 22 0 2,546 1,192 1,354 31
WHL THE WHARF (HLDGS) LTD (00004) 15 0 15 1,100 599 501 27
WWC WANT WANT CHINA (00151) 55 0 55 2,605 1,019 1,586 35
WXB WUXI BIO (02269) 3,780 1,432 2,348 171,935 69,153 102,782 46
XAB ABC ($0.001) (01288) 811 509 302 32,913 14,716 18,197 23
XBC BANK OF CHINA ($0.001) (03988) 7,229 3,689 3,540 834,317 447,305 387,012 18
XCC CCB ($0.001) (00939) 7,760 3,087 4,673 694,913 294,291 400,622 20
XIC ICBC ($0.001) (01398) 19,309 11,089 8,220 581,446 263,776 317,670 20
XPB PSBC ($0.001) (01658) 441 315 126 9,469 5,388 4,081 23
XTA CHINA TOWER ($0.001) (AD(00788) 0 0 0 1,557 1,038 519 20
XTW CHINA TOWER ($0.001) (00788) 628 449 179 57,599 37,327 20,272 20
YZC YANKUANG ENERGY (01171) 267 77 190 30,758 16,945 13,813 34
ZAO ZA ONLINE (06060) 2,187 1,097 1,090 28,742 14,255 14,487 38
ZJM ZIJIN MINING GROUP (02899) 3,998 1,639 2,359 99,664 42,695 56,969 46
ZSH ZHONGSHENG HLDG (00881) 246 38 208 14,023 7,466 6,557 41
TOTAL 865,333 431,736 433,597 20,787,560 9,792,891 10,994,669
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MIU 26FEB26 37.00 11,654 1.83 35 2.00 1.21 11,659 +0.50 +37.59
C MIU 26FEB26 45.00 10,600 1.13 37 1.38 1.07 10,874 -0.62 -35.43
P ALB 30DEC25 145.00 7,781 4.22 44 4.60 4.00 14,259 -0.88 -17.25
P ALB 30MAR26 140.00 7,590 7.60 42 7.78 7.78 14,451 -0.78 -9.31
C ALB 30DEC25 145.00 7,545 16.43 45 16.55 16.15 6,287 +1.55 +10.42
C ALB 30MAR26 140.00 7,520 25.12 40 25.00 25.00 10,447 +0.51 +2.07
P MIU 29JAN26 35.00 6,800 0.91 37 1.01 0.62 7,169 +0.32 +54.24
P MIU 27NOV25 39.00 6,579 0.98 39 1.25 0.33 2,866 +0.51 +108.51
C MIU 27NOV25 40.00 6,500 0.46 39 1.59 0.33 2,562 -1.12 -70.89
C TCH 28NOV25 660.00 6,005 1.20 27 2.40 1.15 5,970 -0.43 -26.38
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 29JAN26 790.00 0 0.21 38 0.00 0.00 0 +0.20 +2,000.00
C CAT 29JAN26 800.00 0 0.17 38 0.00 0.00 160 +0.16 +1,600.00
C CHT 28NOV25 115.00 0 0.16 95 0.00 0.00 0 +0.15 +1,500.00
C CHT 28NOV25 117.50 0 0.15 99 0.00 0.00 0 +0.14 +1,400.00
C CHT 30DEC25 117.50 0 0.15 46 0.00 0.00 66 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P BIU 21NOV25 100.00 10 0.01 58 0.08 0.08 88 -0.39 -97.50
C BIU 21NOV25 125.00 8 0.01 62 0.06 0.06 3,098 -0.37 -97.37
C BIU 21NOV25 122.50 245 0.02 57 0.31 0.15 918 -0.60 -96.77
C MIU 21NOV25 43.00 481 0.01 63 0.15 0.01 2,410 -0.26 -96.30
C TCH 21NOV25 680.00 65 0.01 40 0.08 0.02 2,558 -0.25 -96.15
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.02
27NOV25 9.25 C 0.00 0.00 0.00 6.77 +0.13 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.53 +0.14 131 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.27 +0.13 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.16 +0.27 219 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 5.04 +0.15 116 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 4.03 +0.14 66 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.52 +0.13 0 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.52 +0.13 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 2.09 +0.14 67 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.04 +0.14 25 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.56 +0.12 19 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.20 +0.06 19 0 16 0
27NOV25 16.50 C 0.05 0.05 0.05 0.05 +0.02 21 1 2,592 +1
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 787 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 31 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 48 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.79 +0.13 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.54 +0.16 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.30 +0.17 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.06 +0.16 67 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.79 +0.15 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.55 +0.16 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.29 +0.15 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.16 +0.27 91 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.55 +0.10 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.06 +0.17 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.57 +0.14 40 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.06 +0.10 0 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.57 +0.17 23 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.07 +0.14 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.65 +0.21 38 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.14 +0.19 30 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.59 +0.14 17 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.14 +0.11 18 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.73 +0.10 17 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 0.42 +0.07 17 0 631 0
30DEC25 16.50 C 0.22 0.22 0.21 0.23 +0.05 18 403 582 +403
30DEC25 17.00 C 0.12 0.12 0.12 0.10 +0.02 18 1 366 0
30DEC25 17.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 1,610 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 136 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 20 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 35 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 45 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 54 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.32 +0.18 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.16 +0.27 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.55 +0.10 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.08 +0.18 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.57 +0.14 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.07 +0.11 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.60 +0.20 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.09 +0.16 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.65 +0.21 25 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.14 +0.19 19 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.62 +0.11 8 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.21 +0.09 16 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.85 +0.07 17 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.56 +0.05 17 0 21 0
29JAN26 16.50 C 0.00 0.00 0.00 0.35 +0.03 17 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 1 0
29JAN26 18.00 C 0.09 0.09 0.09 0.06 0.00 18 10 47 +10
29JAN26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 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 20 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.16 +0.27 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.55 +0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.59 +0.16 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.07 +0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.60 +0.19 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.09 +0.16 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.65 +0.19 12 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.14 +0.13 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.70 +0.11 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.30 +0.05 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.96 +0.07 17 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.67 +0.05 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.48 +0.06 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.06 +0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.81 +0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.54 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.30 +0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.06 +0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.89 +0.25 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.32 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.16 +0.26 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 +0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.59 +0.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.11 +0.15 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.63 +0.19 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.11 +0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.68 +0.15 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.22 +0.13 14 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.79 +0.10 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.43 +0.10 17 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 1.09 +0.08 17 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.81 +0.06 18 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 0.60 +0.06 18 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.44 +0.04 19 0 125 0
30MAR26 17.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 7.07 +0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.89 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.33 +0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.16 +0.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.60 +0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.10 +0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 +0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.17 +0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.71 +0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.27 +0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.85 +0.14 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 +0.14 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.08 +0.14 18 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.74 +0.13 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.43 +0.12 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.20 +0.12 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.96 +0.13 20 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.74 +0.10 20 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.58 +0.06 20 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 +0.06 20 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 +0.07 20 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 +0.06 20 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.04 20 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.38 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 +0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 +0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.21 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.30 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.44 +0.12 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.04 +0.12 17 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.66 +0.11 18 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.38 +0.18 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 +0.11 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 +0.15 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 +0.09 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 +0.08 20 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 +0.07 20 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 +0.06 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 +0.05 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.04 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.04 20 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 +0.04 20 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 21 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 0.03 +0.01 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
TOTAL CALL 415 9,313 +414
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 204 0
27NOV25 15.50 P 0.00 0.00 0.00 0.03 -0.03 20 0 404 0
27NOV25 16.00 P 0.14 0.17 0.14 0.17 -0.09 19 17 351 +16
27NOV25 16.50 P 0.61 0.61 0.52 0.53 -0.11 22 5 162 +1
27NOV25 17.00 P 0.00 0.00 0.00 0.98 -0.14 0 0 38 0
27NOV25 17.50 P 0.00 0.00 0.00 1.48 -0.16 0 0 2 0
27NOV25 18.00 P 0.00 0.00 0.00 1.98 -0.20 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.48 -0.14 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 2.98 -0.17 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.48 -0.17 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 3.98 -0.17 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 4.99 -0.16 89 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 5.98 -0.17 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.99 -0.27 113 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 7.98 -0.17 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.98 -0.17 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.98 -0.17 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 102 0
30DEC25 14.50 P 0.03 0.03 0.03 0.02 -0.01 18 1 128 +1
30DEC25 15.00 P 0.07 0.07 0.07 0.06 -0.03 18 1 136 0
30DEC25 15.50 P 0.17 0.17 0.15 0.16 -0.05 18 20 218 +5
30DEC25 16.00 P 0.34 0.34 0.34 0.36 -0.08 18 16 762 +16
30DEC25 16.50 P 0.63 0.64 0.63 0.66 -0.11 18 9 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.06 -0.13 20 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.51 -0.16 21 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.99 -0.19 23 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.48 -0.14 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.98 -0.17 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.55 -0.12 44 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.99 -0.16 38 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.99 -0.16 45 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.98 -0.17 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.99 -0.27 57 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.98 -0.17 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.98 -0.17 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.98 -0.17 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 24 0
29JAN26 14.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 10 0
29JAN26 15.00 P 0.00 0.00 0.00 0.13 -0.04 18 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 0.26 -0.06 18 0 4 0
29JAN26 16.00 P 0.48 0.48 0.48 0.47 -0.10 18 16 51 +16
29JAN26 16.50 P 0.00 0.00 0.00 0.76 -0.12 18 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.13 -0.13 19 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.56 -0.14 21 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.04 -0.15 23 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.50 -0.18 24 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.00 -0.15 27 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.55 -0.12 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.99 -0.16 31 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.99 -0.17 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.98 -0.17 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.99 -0.27 47 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.99 -0.16 51 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.98 -0.17 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.98 -0.17 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 -0.04 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.34 -0.06 18 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.55 -0.09 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.84 -0.10 19 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.19 -0.12 19 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.60 -0.13 20 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.06 -0.14 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.55 -0.14 25 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.00 -0.19 24 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.55 -0.12 31 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.99 -0.19 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.99 -0.17 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.01 -0.15 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.01 -0.25 45 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.00 -0.15 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.99 -0.17 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 24 0
30MAR26 14.50 P 0.00 0.00 0.00 0.15 -0.03 18 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.43 -0.06 19 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.65 -0.08 19 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 0.93 -0.10 19 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.27 -0.10 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.66 -0.12 20 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.09 -0.13 21 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.56 -0.14 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.01 -0.18 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.57 -0.10 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.99 -0.19 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.99 -0.18 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.01 -0.15 37 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.01 -0.25 40 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.00 -0.16 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.00 -0.16 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.01 -0.15 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.02 20 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.64 -0.04 20 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.17 -0.04 21 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.49 -0.04 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.84 -0.06 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.23 -0.08 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.66 -0.09 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 -0.13 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.59 -0.14 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.02 -0.17 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.99 -0.24 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.01 -0.15 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.01 -0.25 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.00 -0.16 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.00 -0.16 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.01 -0.16 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.01 -0.06 20 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.28 -0.06 20 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.58 -0.12 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.96 -0.09 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 -0.10 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.74 -0.10 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.17 -0.11 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.63 -0.12 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 -0.13 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.05 -0.18 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.01 -0.16 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.01 -0.25 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.00 -0.16 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.00 -0.16 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.01 -0.16 39 0 0 0
TOTAL PUT 85 5,235 +55
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$ 37.72
27NOV25 29.00 C 0.00 0.00 0.00 8.74 -0.73 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 7.88 -0.47 101 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 6.92 -0.59 95 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 5.75 -0.79 45 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 4.84 -0.49 60 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 3.80 -0.54 44 0 1 0
27NOV25 35.00 C 0.00 0.00 0.00 2.89 -0.58 43 0 0 0
27NOV25 36.00 C 2.75 2.75 2.16 2.12 -0.45 46 27 51 +21
27NOV25 37.00 C 0.00 0.00 0.00 1.43 -0.44 45 0 30 0
27NOV25 38.00 C 1.24 1.24 0.91 0.88 -0.40 44 64 93 +64
27NOV25 39.00 C 0.51 0.52 0.49 0.49 -0.31 43 27 83 0
27NOV25 40.00 C 0.41 0.44 0.41 0.27 -0.21 44 57 267 +27
27NOV25 41.00 C 0.00 0.00 0.00 0.13 -0.14 44 0 91 0
27NOV25 42.00 C 0.10 0.10 0.09 0.06 -0.08 44 10 199 +7
27NOV25 43.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 119 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 593 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 226 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 394 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 249 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 143 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 158 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 17.77 -0.91 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.80 -0.87 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.91 -0.70 87 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.86 -0.65 71 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.83 -0.70 56 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.83 -0.63 49 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 11.86 -0.69 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.84 -0.75 42 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 9.89 -0.78 47 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.95 -0.82 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.93 -0.85 41 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.00 -0.82 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.29 -0.60 48 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 5.41 -0.45 46 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 4.43 -0.74 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.74 -0.40 41 0 9 0
30DEC25 36.00 C 3.18 3.18 3.18 3.13 -0.35 42 15 15 +12
30DEC25 37.00 C 2.85 2.85 2.59 2.55 -0.42 41 16 55 +1
30DEC25 38.00 C 2.31 2.31 2.31 2.04 -0.39 41 15 43 +13
30DEC25 39.00 C 1.84 1.84 1.67 1.62 -0.34 41 45 180 +15
30DEC25 40.00 C 0.00 0.00 0.00 1.27 -0.33 41 0 130 0
30DEC25 41.00 C 1.06 1.06 1.06 0.98 -0.23 41 1 101 +1
30DEC25 42.00 C 0.88 0.88 0.88 0.74 -0.20 41 1 299 0
30DEC25 43.00 C 0.60 0.60 0.60 0.55 -0.19 41 2 71 0
30DEC25 44.00 C 0.48 0.48 0.46 0.41 -0.16 41 6 117 +5
30DEC25 45.00 C 0.41 0.41 0.41 0.29 -0.14 41 4 255 0
30DEC25 46.00 C 0.00 0.00 0.00 0.21 -0.11 41 0 248 0
30DEC25 47.00 C 0.00 0.00 0.00 0.15 -0.09 41 0 349 0
30DEC25 48.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 218 0
30DEC25 49.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 681 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 310 0
30DEC25 57.50 C 0.01 0.01 0.01 0.01 0.00 47 3 87 -3
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 9.41 -0.54 53 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.00 -0.84 30 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.44 -0.74 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.65 -0.70 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.73 -0.64 40 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.16 -0.63 43 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.60 -0.19 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.89 -0.29 43 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.35 -0.40 43 0 30 0
29JAN26 38.00 C 2.88 2.88 2.88 2.86 -0.37 43 15 53 +15
29JAN26 39.00 C 0.00 0.00 0.00 2.43 -0.34 43 0 250 0
29JAN26 40.00 C 0.00 0.00 0.00 2.05 -0.31 43 0 262 0
29JAN26 41.00 C 0.00 0.00 0.00 1.73 -0.27 43 0 45 0
29JAN26 42.00 C 1.50 1.50 1.50 1.46 -0.24 43 1 32 0
29JAN26 43.00 C 1.30 1.30 1.30 1.20 -0.21 43 2 32 +2
29JAN26 44.00 C 0.00 0.00 0.00 0.99 -0.20 43 0 39 0
29JAN26 45.00 C 0.00 0.00 0.00 0.81 -0.18 43 0 77 0
29JAN26 46.00 C 0.00 0.00 0.00 0.66 -0.15 43 0 33 0
29JAN26 47.00 C 0.00 0.00 0.00 0.53 -0.14 43 0 31 0
29JAN26 48.00 C 0.00 0.00 0.00 0.43 -0.11 43 0 33 0
29JAN26 49.00 C 0.00 0.00 0.00 0.35 -0.09 43 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.28 -0.08 43 0 19 0
29JAN26 52.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 33 0
29JAN26 57.50 C 0.10 0.10 0.10 0.05 -0.02 43 3 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.63 -0.61 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.75 -0.61 47 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.51 -1.00 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.19 -0.51 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.27 -0.66 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.75 -0.47 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.82 -0.73 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.38 -0.33 42 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 3.89 -0.40 43 0 295 0
26FEB26 38.00 C 0.00 0.00 0.00 3.42 -0.36 43 0 295 0
26FEB26 39.00 C 0.00 0.00 0.00 2.99 -0.34 43 0 60 0
26FEB26 40.00 C 0.00 0.00 0.00 2.61 -0.31 43 0 45 0
26FEB26 41.00 C 2.27 2.34 2.27 2.26 -0.29 43 111 152 +111
26FEB26 42.00 C 0.00 0.00 0.00 1.97 -0.24 43 0 45 0
26FEB26 43.00 C 1.93 1.93 1.93 1.69 -0.22 43 1 21 +1
26FEB26 44.00 C 1.53 1.53 1.53 1.45 -0.19 43 1 16 0
26FEB26 45.00 C 0.00 0.00 0.00 1.23 -0.17 43 0 4 0
26FEB26 46.00 C 0.00 0.00 0.00 1.05 -0.15 43 0 20 0
26FEB26 47.00 C 0.00 0.00 0.00 0.89 -0.13 43 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.75 -0.12 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.63 -0.10 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.95 -0.96 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.08 -0.83 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.98 -0.93 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.07 -0.94 41 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.55 -0.11 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.60 -0.33 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.13 -0.95 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.25 -0.99 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.54 -0.75 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.63 -0.61 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.96 -0.70 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.13 -0.81 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.53 -0.60 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.69 -0.79 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.17 -0.80 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.62 -0.37 44 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.17 -0.41 45 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.48 -0.76 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.05 -0.69 44 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 3.66 -0.59 44 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 3.28 -0.34 44 0 2 0
30MAR26 41.00 C 2.96 2.96 2.96 2.93 -0.32 44 45 85 +45
30MAR26 42.00 C 0.00 0.00 0.00 2.61 -0.30 44 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 2.31 -0.30 44 0 6 0
30MAR26 44.00 C 2.16 2.16 2.16 2.04 -0.31 44 2 35 0
30MAR26 45.00 C 0.00 0.00 0.00 1.80 -0.28 44 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.58 -0.31 44 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 1.39 -0.31 44 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 1.22 -0.31 44 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 1.06 -0.31 44 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.93 -0.28 44 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 0.64 -0.22 43 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.45 -0.18 43 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.32 -0.15 44 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.22 -0.12 44 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 -0.08 44 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 12.13 -0.40 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.57 -0.27 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.57 -0.73 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.73 -0.67 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.39 -0.38 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.74 -0.49 47 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.78 -0.79 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.16 -0.52 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.65 -0.74 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.29 -0.56 45 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 5.80 -0.55 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.32 -0.35 44 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 4.92 -0.34 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.55 -0.32 45 0 65 0
29JUN26 41.00 C 0.00 0.00 0.00 4.23 -0.31 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 3.92 -0.28 45 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.59 -0.30 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 3.31 -0.26 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.04 -0.26 45 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 2.76 -0.27 45 0 90 0
29JUN26 47.00 C 0.00 0.00 0.00 2.54 -0.22 45 0 1 0
29JUN26 48.00 C 2.40 2.40 2.40 2.33 -0.22 45 2 18 +2
29JUN26 49.00 C 0.00 0.00 0.00 2.12 -0.22 45 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.94 -0.19 45 0 17 0
29JUN26 52.50 C 0.00 0.00 0.00 1.50 -0.22 44 0 11 0
29JUN26 55.00 C 0.00 0.00 0.00 1.20 -0.13 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.94 -0.11 44 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.75 -0.10 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.60 -0.07 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.46 -0.09 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.38 -0.05 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.30 -0.05 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.03 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 11.27 -0.38 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.58 -0.59 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.92 -0.41 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.42 -0.38 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.83 -0.47 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.29 -0.35 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.73 -0.40 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.28 -0.48 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.78 -0.51 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.48 -0.38 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.10 -0.27 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.68 -0.38 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 5.31 -0.37 45 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 5.00 -0.31 45 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.74 -0.23 45 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 4.46 -0.06 46 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 4.18 -0.10 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.92 -0.10 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.55 -0.28 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.40 -0.17 45 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 3.09 -0.27 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.99 -0.18 45 0 11 0
29SEP26 52.50 C 0.00 0.00 0.00 2.42 -0.22 45 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 2.05 -0.19 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.72 -0.16 45 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.45 -0.15 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.21 -0.13 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 1.03 -0.14 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.85 -0.11 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.73 -0.08 45 0 2 0
TOTAL CALL 476 12,098 +339
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 49 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.02 0.00 45 0 99 0
27NOV25 34.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 77 0
27NOV25 35.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 212 0
27NOV25 36.00 P 0.00 0.00 0.00 0.34 +0.06 44 0 230 0
27NOV25 37.00 P 0.53 0.56 0.47 0.63 +0.10 43 37 329 -36
27NOV25 38.00 P 1.02 1.11 1.02 1.11 +0.21 43 31 234 +15
27NOV25 39.00 P 0.00 0.00 0.00 1.71 +0.30 42 0 256 0
27NOV25 40.00 P 0.00 0.00 0.00 2.49 +0.37 42 0 229 0
27NOV25 41.00 P 0.00 0.00 0.00 3.38 +0.48 43 0 243 0
27NOV25 42.00 P 0.00 0.00 0.00 4.44 +0.69 58 0 413 0
27NOV25 43.00 P 0.00 0.00 0.00 5.29 +0.50 44 0 171 0
27NOV25 44.00 P 0.00 0.00 0.00 6.47 +0.73 79 0 47 0
27NOV25 45.00 P 0.00 0.00 0.00 7.50 +0.82 90 0 81 -16
27NOV25 46.00 P 0.00 0.00 0.00 8.31 +0.63 70 0 41 -21
27NOV25 47.00 P 0.00 0.00 0.00 9.43 +0.75 98 0 60 0
27NOV25 48.00 P 0.00 0.00 0.00 10.40 +0.72 101 0 30 0
27NOV25 49.00 P 0.00 0.00 0.00 11.61 +0.93 132 0 60 0
27NOV25 50.00 P 0.00 0.00 0.00 12.57 +0.81 136 0 1 -29
27NOV25 52.50 P 0.00 0.00 0.00 14.78 +0.60 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 17.40 +0.72 143 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 20.11 +0.93 187 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 22.28 +0.60 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 25.12 +0.94 215 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 27.31 +0.63 164 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 29.78 +0.45 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 32.28 +0.60 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 34.78 +0.52 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 0.05 0.00 41 0 79 0
30DEC25 30.00 P 0.11 0.11 0.11 0.09 0.00 41 3 156 +3
30DEC25 31.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 116 0
30DEC25 32.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 147 0
30DEC25 33.00 P 0.00 0.00 0.00 0.41 +0.03 41 0 112 0
30DEC25 34.00 P 0.62 0.62 0.62 0.62 +0.06 41 1 174 +1
30DEC25 35.00 P 0.89 0.90 0.89 0.89 +0.09 41 344 279 -152
30DEC25 36.00 P 0.00 0.00 0.00 1.22 +0.12 40 0 311 0
30DEC25 37.00 P 1.50 1.68 1.50 1.63 +0.15 40 9 310 +7
30DEC25 38.00 P 2.15 2.15 2.15 2.13 +0.16 40 3 680 -3
30DEC25 39.00 P 2.72 2.73 2.70 2.70 +0.22 40 18 350 +5
30DEC25 40.00 P 3.26 3.26 3.26 3.48 +0.34 43 2 410 -2
30DEC25 41.00 P 0.00 0.00 0.00 3.97 +0.31 38 0 131 0
30DEC25 42.00 P 0.00 0.00 0.00 4.72 +0.12 37 0 104 0
30DEC25 43.00 P 0.00 0.00 0.00 5.52 +0.24 35 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 6.75 +0.46 47 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 7.50 +0.53 43 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 8.63 +0.87 51 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 9.44 +0.64 47 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 10.61 +0.86 58 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 11.61 +0.90 62 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 12.57 +0.81 63 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 14.78 +0.46 0 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 17.40 +0.56 69 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 20.11 +0.93 87 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.38 +0.70 79 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 25.12 +0.94 100 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.31 +0.52 82 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.91 +0.45 98 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.35 +0.67 97 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.78 +0.52 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.28 +0.60 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.78 +0.60 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.28 +0.60 0 0 0 0
29JAN26 29.00 P 0.26 0.26 0.26 0.22 +0.02 43 8 53 +8
29JAN26 30.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 24 0
29JAN26 31.00 P 0.50 0.50 0.50 0.47 +0.03 43 2 32 +2
29JAN26 32.00 P 0.00 0.00 0.00 0.65 +0.04 42 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 0.88 +0.07 42 0 17 0
29JAN26 34.00 P 1.15 1.15 1.15 1.15 +0.07 42 1 39 +1
29JAN26 35.00 P 1.44 1.47 1.44 1.48 +0.07 42 90 99 +72
29JAN26 36.00 P 1.82 1.86 1.82 1.86 +0.12 42 176 223 +156
29JAN26 37.00 P 2.26 2.31 2.26 2.32 +0.17 42 191 445 +188
29JAN26 38.00 P 0.00 0.00 0.00 2.86 +0.21 42 0 382 0
29JAN26 39.00 P 3.38 3.38 3.38 3.40 +0.22 42 5 650 +5
29JAN26 40.00 P 0.00 0.00 0.00 4.08 +0.31 43 0 261 0
29JAN26 41.00 P 0.00 0.00 0.00 4.84 +0.51 44 0 16 0
29JAN26 42.00 P 0.00 0.00 0.00 5.29 +0.34 40 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 6.25 +0.50 43 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 7.03 +0.63 43 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.61 +0.43 37 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 8.63 +0.64 41 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 9.44 +0.48 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.61 +0.65 46 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 11.61 +0.87 49 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.57 +0.81 50 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.80 +0.48 43 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.40 +0.56 55 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.11 +0.93 69 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.38 +0.45 63 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.12 +0.94 79 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.31 +0.52 66 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.55 +0.06 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.73 +0.06 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.95 +0.08 42 0 6 0
26FEB26 33.00 P 1.25 1.25 1.25 1.23 +0.09 42 1 3 +1
26FEB26 34.00 P 0.00 0.00 0.00 1.53 +0.08 42 0 15 0
26FEB26 35.00 P 1.85 1.90 1.85 1.89 +0.10 42 69 85 +69
26FEB26 36.00 P 2.28 2.32 2.27 2.31 +0.14 42 72 89 +57
26FEB26 37.00 P 2.74 2.80 2.74 2.78 +0.17 42 202 475 +164
26FEB26 38.00 P 0.00 0.00 0.00 3.30 +0.20 42 0 482 0
26FEB26 39.00 P 0.00 0.00 0.00 3.87 +0.33 42 0 97 0
26FEB26 40.00 P 4.35 4.35 4.35 4.54 +0.31 43 15 135 0
26FEB26 41.00 P 0.00 0.00 0.00 5.21 +0.30 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.95 +0.36 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.68 +0.67 44 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 7.58 +0.70 46 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.36 +0.42 46 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.74 +0.45 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.06 +0.93 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.61 +0.56 40 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.91 +1.09 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 45 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.19 -0.02 44 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.27 -0.01 44 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.67 0.00 44 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.87 0.00 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 1.10 +0.01 44 0 70 0
30MAR26 32.00 P 0.00 0.00 0.00 1.36 +0.01 43 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 1.68 +0.03 43 0 47 0
30MAR26 34.00 P 0.00 0.00 0.00 2.04 +0.06 44 0 634 0
30MAR26 35.00 P 0.00 0.00 0.00 2.44 +0.07 43 0 128 0
30MAR26 36.00 P 0.00 0.00 0.00 2.89 +0.12 44 0 88 0
30MAR26 37.00 P 3.34 3.34 3.34 3.45 +0.22 44 50 87 +50
30MAR26 38.00 P 0.00 0.00 0.00 3.88 +0.16 43 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.48 +0.20 44 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 5.10 +0.29 44 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 5.53 +0.12 42 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 6.50 +0.46 45 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 7.09 +0.40 44 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 8.04 +0.65 46 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.82 +0.72 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.14 +0.29 40 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.06 +0.21 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.36 +0.95 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.21 +0.50 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.97 +0.82 47 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 15.09 +0.33 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.40 +0.39 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.11 +0.82 54 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.41 +0.48 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.12 +0.87 62 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.31 +0.52 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.91 +0.45 62 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.35 +0.67 62 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.87 +0.61 66 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.40 +0.70 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.78 +0.52 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 +0.07 44 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 1.13 +0.07 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.35 +0.05 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.66 +0.10 44 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 1.95 +0.07 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 2.32 +0.16 44 0 10 0
29JUN26 33.00 P 0.00 0.00 0.00 2.66 +0.14 44 0 47 0
29JUN26 34.00 P 0.00 0.00 0.00 3.08 +0.19 44 0 83 0
29JUN26 35.00 P 3.52 3.52 3.52 3.54 +0.20 44 15 136 +15
29JUN26 36.00 P 0.00 0.00 0.00 4.04 +0.24 44 0 53 0
29JUN26 37.00 P 4.54 4.54 4.48 4.56 +0.27 44 100 100 +86
29JUN26 38.00 P 0.00 0.00 0.00 5.07 +0.22 44 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 5.66 +0.24 44 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 6.28 +0.26 44 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 7.10 +0.45 46 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.59 +0.56 45 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.45 +0.58 46 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 9.04 +0.70 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.82 +0.77 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.54 +0.78 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.48 +0.62 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.13 +0.85 46 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.00 +0.69 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.66 +0.41 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.54 +0.24 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.77 +0.38 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.11 +0.36 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.59 +0.47 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.12 +0.68 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.31 +0.52 45 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.91 +0.45 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.35 +0.67 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.87 +0.61 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.96 +0.06 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.28 +0.11 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.63 +0.07 44 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 3.01 +0.13 44 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.42 +0.08 44 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.86 +0.15 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 4.33 +0.20 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 4.84 +0.18 44 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.38 +0.25 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.93 +0.23 44 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.54 +0.14 44 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 7.18 +0.27 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.83 +0.28 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.52 +0.38 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 9.17 +0.33 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.88 +0.33 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.64 +0.40 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.42 +0.55 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.11 +0.40 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.85 +0.33 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.61 +0.36 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.52 +0.55 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.47 +0.38 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.59 +0.52 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.75 +0.44 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.95 +0.52 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.23 +0.47 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.57 +0.50 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.93 +0.47 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.35 +0.64 46 0 0 0
TOTAL PUT 1,445 13,646 +646
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$ 22.74
27NOV25 17.00 C 0.00 0.00 0.00 5.75 -0.20 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.25 -0.21 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.25 -0.25 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.87 -0.09 90 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.34 -0.17 74 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 2.76 -0.29 38 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 1.76 -0.22 24 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 0.88 -0.18 29 0 132 0
27NOV25 23.00 C 0.30 0.31 0.30 0.31 -0.08 31 32 247 -2
27NOV25 24.00 C 0.07 0.08 0.07 0.07 -0.02 31 38 193 +10
27NOV25 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 464 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 307 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.38 -0.08 78 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.80 -0.30 38 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.43 -0.03 75 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.74 -0.27 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.41 -0.07 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.81 -0.17 32 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.31 -0.36 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.92 -0.21 48 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.42 -0.08 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.87 -0.15 34 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.46 -0.09 38 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.81 -0.24 0 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.05 -0.19 28 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.30 -0.20 27 0 4,218 0
30DEC25 23.00 C 0.00 0.00 0.00 0.79 -0.10 28 0 249 0
30DEC25 24.00 C 0.48 0.48 0.46 0.44 -0.06 29 21 192 -21
30DEC25 25.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 189 0
30DEC25 26.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 168 0
30DEC25 27.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 425 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.04 -0.15 50 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.31 -0.39 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.92 -0.29 32 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.42 -0.32 29 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.90 -0.37 23 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.46 -0.34 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.16 -0.09 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.28 -0.21 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.61 -0.16 28 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 1.10 -0.14 28 0 277 0
29JAN26 24.00 C 0.00 0.00 0.00 0.73 -0.10 29 0 436 0
29JAN26 25.00 C 0.00 0.00 0.00 0.46 -0.06 29 0 400 0
29JAN26 26.00 C 0.00 0.00 0.00 0.27 -0.04 29 0 1,203 0
29JAN26 27.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 1,473 0
29JAN26 28.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 283 0
29JAN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 0.00 30 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.04 -0.15 40 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.43 -0.34 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.92 -0.29 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.49 -0.25 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.02 -0.25 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.54 -0.27 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.16 -0.22 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.49 -0.16 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.85 -0.14 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.34 -0.11 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.98 -0.06 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.66 -0.06 29 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 0.00 29 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.48 -0.20 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.03 -0.27 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.43 -0.38 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.03 -0.29 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.55 -0.19 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.04 -0.23 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.52 -0.30 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.95 -0.39 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.53 -0.45 22 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.15 -0.38 26 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.72 -0.29 25 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.34 -0.20 26 0 34 0
30MAR26 21.00 C 0.00 0.00 0.00 2.69 -0.21 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.12 -0.13 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.60 -0.10 29 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.24 -0.03 30 0 26 0
30MAR26 25.00 C 0.00 0.00 0.00 0.85 -0.10 29 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.63 -0.05 29 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.31 -0.02 29 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 0.00 29 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.58 -0.21 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.08 -0.22 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.62 -0.19 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.15 -0.21 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.69 -0.19 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.23 -0.20 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.78 -0.20 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.33 -0.20 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.07 -0.05 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.55 -0.13 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.26 -0.07 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.76 -0.19 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.16 -0.13 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.54 -0.14 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.05 -0.04 30 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.63 -0.03 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.33 +0.03 30 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.80 +0.01 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.61 +0.01 30 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.35 +0.02 30 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.29 -0.24 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.88 -0.22 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.48 -0.21 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.11 -0.17 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.73 -0.17 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.37 -0.13 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.03 -0.12 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.38 -0.16 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.75 -0.13 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.28 -0.11 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.88 -0.09 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.54 -0.08 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.29 -0.06 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.04 -0.06 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.84 -0.05 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.67 -0.04 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 -0.03 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP26 34.00 C 0.38 0.38 0.38 0.21 -0.01 29 3 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
TOTAL CALL 94 15,747 -13
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 +0.01 32 0 172 0
27NOV25 22.00 P 0.10 0.13 0.10 0.14 +0.05 31 620 719 +435
27NOV25 23.00 P 0.48 0.55 0.40 0.57 +0.15 32 776 1,091 +675
27NOV25 24.00 P 0.00 0.00 0.00 1.34 +0.20 34 0 4,145 0
27NOV25 25.00 P 0.00 0.00 0.00 2.28 +0.22 39 0 93 0
27NOV25 26.00 P 0.00 0.00 0.00 3.36 +0.21 69 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 4.39 +0.21 88 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.32 +0.21 87 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.44 +0.38 122 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.35 +0.27 117 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.34 +0.26 124 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.29 +0.21 117 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.33 +0.25 141 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.33 +0.13 150 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.36 +0.15 167 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 45 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 38 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 4,125 0
30DEC25 20.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.23 +0.04 29 0 220 0
30DEC25 22.00 P 0.46 0.46 0.46 0.52 +0.08 29 3 438 0
30DEC25 23.00 P 0.88 0.88 0.88 0.96 +0.11 28 10 351 -10
30DEC25 24.00 P 0.00 0.00 0.00 1.64 +0.18 29 0 445 0
30DEC25 25.00 P 0.00 0.00 0.00 2.47 +0.24 32 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 3.36 +0.16 33 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.39 +0.21 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.42 +0.31 50 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 6.44 +0.32 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.44 +0.35 63 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.38 +0.29 63 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.43 +0.35 73 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.37 +0.29 72 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.42 +0.22 81 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.38 +0.17 82 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.21 +0.02 29 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.43 +0.05 29 0 132 0
29JAN26 22.00 P 0.73 0.73 0.66 0.76 +0.08 29 31 64 +31
29JAN26 23.00 P 1.23 1.23 1.23 1.24 +0.12 29 19 336 +19
29JAN26 24.00 P 1.80 1.80 1.71 1.89 +0.17 30 11 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.63 +0.20 30 0 659 0
29JAN26 26.00 P 0.00 0.00 0.00 3.45 +0.12 31 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.41 +0.23 34 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.42 +0.24 40 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.44 +0.24 45 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.44 +0.35 50 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.38 +0.29 51 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.43 +0.35 57 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.37 +0.28 57 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.42 +0.22 64 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.38 +0.17 65 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.57 +0.06 29 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.93 +0.10 29 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 1.43 +0.13 29 0 8 0
26FEB26 24.00 P 0.00 0.00 0.00 2.04 +0.16 29 0 6 0
26FEB26 25.00 P 0.00 0.00 0.00 2.78 +0.28 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.61 +0.28 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.50 +0.28 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.44 +0.26 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.44 +0.24 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.44 +0.35 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.38 +0.29 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.43 +0.34 50 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.37 +0.23 50 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 0.00 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 0.00 29 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.26 +0.03 29 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 95 0
30MAR26 20.00 P 0.00 0.00 0.00 0.44 +0.04 29 0 68 0
30MAR26 21.00 P 0.73 0.73 0.73 0.72 +0.07 28 2 124 -2
30MAR26 22.00 P 0.00 0.00 0.00 1.09 +0.09 28 0 13 0
30MAR26 23.00 P 1.60 1.60 1.60 1.63 +0.14 29 25 29 +4
30MAR26 24.00 P 0.00 0.00 0.00 2.14 +0.14 28 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.94 +0.22 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.66 +0.09 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.51 +0.29 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.44 +0.26 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.44 +0.24 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.44 +0.35 39 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.38 +0.29 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.43 +0.34 45 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.37 +0.23 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.42 +0.22 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.38 +0.17 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 +0.03 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.15 +0.04 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.32 +0.04 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.41 +0.05 29 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.52 +0.08 29 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.64 +0.09 29 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.78 +0.11 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.93 +0.11 29 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.30 +0.13 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.80 +0.20 29 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.35 +0.18 30 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.96 +0.19 30 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 3.55 +0.12 28 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.28 +0.17 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.05 +0.16 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.92 +0.17 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.82 +0.23 30 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.67 +0.19 29 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.56 +0.14 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.52 +0.20 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.42 +0.17 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.42 +0.22 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.38 +0.17 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.03 29 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.03 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.04 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 +0.03 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 +0.05 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 +0.03 28 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.57 +0.06 28 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 2.05 +0.16 29 0 1 0
29SEP26 23.00 P 2.44 2.44 2.44 2.58 +0.10 28 20 93 +20
29SEP26 24.00 P 0.00 0.00 0.00 3.19 +0.12 28 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.85 +0.15 28 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.56 +0.16 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.40 +0.25 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.17 +0.14 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.02 +0.16 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.90 +0.20 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.73 +0.19 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.62 +0.17 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.53 +0.20 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.45 +0.21 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.38 +0.17 26 0 0 0
TOTAL PUT 1,517 20,820 +1,172
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$ 77.95
21NOV25 49.00 C 0.00 0.00 0.00 28.95 - 0 0 0 -
21NOV25 50.00 C 0.00 0.00 0.00 27.95 -0.79 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 25.45 -0.62 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 22.95 -0.83 0 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 20.45 -0.62 0 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 17.95 -0.76 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 15.45 -0.73 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 12.95 -0.63 0 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 10.46 -0.61 0 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 7.96 -0.87 0 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 5.51 -0.58 55 0 0 0
21NOV25 75.00 C 2.82 2.84 2.82 3.25 -0.55 55 8 41 0
21NOV25 77.50 C 0.94 1.05 0.85 1.01 -0.61 32 6 27 +1
21NOV25 80.00 C 0.18 0.18 0.11 0.13 -0.31 31 615 570 +536
21NOV25 82.50 C 0.00 0.00 0.00 0.01 -0.07 34 0 98 0
21NOV25 85.00 C 0.03 0.03 0.03 0.01 0.00 50 3 142 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
21NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
21NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
21NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 32.00 -0.67 134 0 85 0
27NOV25 47.00 C 0.00 0.00 0.00 30.99 -1.55 112 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 30.02 -0.64 136 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 28.99 -0.90 99 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 28.03 -1.25 129 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 25.49 -0.70 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 22.99 -0.79 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 20.50 -0.60 73 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 18.03 -0.68 78 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 15.51 -0.68 59 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 13.07 -0.65 63 0 239 0
27NOV25 67.50 C 0.00 0.00 0.00 10.46 -0.77 0 0 279 0
27NOV25 70.00 C 7.75 7.79 7.75 8.11 -0.87 44 4 683 -3
27NOV25 72.50 C 0.00 0.00 0.00 5.72 -0.72 39 0 916 0
27NOV25 75.00 C 3.25 3.25 3.25 3.35 -0.76 29 30 1,616 0
27NOV25 77.50 C 1.46 1.46 1.40 1.58 -0.55 28 12 2,830 +2
27NOV25 80.00 C 0.62 0.62 0.48 0.57 -0.30 28 152 1,237 +63
27NOV25 82.50 C 0.20 0.20 0.15 0.15 -0.17 28 88 1,404 -51
27NOV25 85.00 C 0.06 0.06 0.06 0.03 -0.06 29 10 1,119 -7
27NOV25 87.50 C 0.03 0.03 0.03 0.01 -0.02 32 55 503 +15
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 791 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 246 0
27NOV25 95.00 C 0.01 0.01 0.01 0.01 0.00 51 2 182 -2
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 599 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 29.00 - 104 0 0 -
28NOV25 50.00 C 0.00 0.00 0.00 28.03 - 120 0 0 -
28NOV25 52.50 C 0.00 0.00 0.00 25.50 -0.69 85 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 23.02 -1.29 90 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 21.13 -0.48 144 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 18.03 -1.07 72 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 15.58 -0.80 72 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 13.46 -0.26 89 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 10.60 -0.91 52 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 8.42 -0.56 59 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 5.82 -0.62 40 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 3.62 -0.54 35 0 30 0
28NOV25 77.50 C 0.00 0.00 0.00 1.69 -0.52 29 0 30 0
28NOV25 80.00 C 0.64 0.67 0.61 0.70 -0.28 30 37 103 +3
28NOV25 82.50 C 0.18 0.22 0.18 0.25 -0.12 31 11 74 +6
28NOV25 85.00 C 0.09 0.09 0.09 0.09 -0.03 33 3 25 -3
28NOV25 87.50 C 0.04 0.04 0.04 0.03 0.00 34 18 50 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 40.27 -0.43 108 0 120 0
30DEC25 39.00 C 38.83 38.83 38.83 39.24 -0.54 101 30 150 +30
30DEC25 40.00 C 0.00 0.00 0.00 38.14 -0.57 80 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 37.29 -0.42 98 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 36.28 -0.45 94 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 35.28 -0.46 90 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 34.30 -0.43 88 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 33.29 -0.45 84 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 32.28 -0.47 80 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 31.09 -1.45 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.32 -0.43 77 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.29 -0.60 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.30 -0.98 69 0 214 0
30DEC25 52.50 C 0.00 0.00 0.00 25.82 -0.37 63 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 23.36 -0.95 58 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 21.18 -0.43 64 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 18.52 -0.58 52 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 15.96 -0.42 43 0 444 0
30DEC25 65.00 C 0.00 0.00 0.00 13.74 -0.29 44 0 2,908 0
30DEC25 67.50 C 0.00 0.00 0.00 11.31 -0.20 38 0 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 8.69 -0.63 29 0 3,761 0
30DEC25 72.50 C 6.35 6.35 6.33 6.48 -0.78 26 5 1,449 +3
30DEC25 75.00 C 4.46 4.52 4.33 4.59 -0.64 26 150 793 +128
30DEC25 77.50 C 2.98 3.09 2.84 3.13 -0.51 26 12 1,620 +11
30DEC25 80.00 C 1.88 1.99 1.83 2.01 -0.37 26 4 1,082 +1
30DEC25 82.50 C 1.14 1.14 1.14 1.24 -0.24 26 2 918 0
30DEC25 85.00 C 0.75 0.75 0.69 0.76 -0.20 27 49 2,489 +20
30DEC25 87.50 C 0.43 0.47 0.43 0.43 -0.19 27 40 1,572 +5
30DEC25 90.00 C 0.25 0.26 0.25 0.24 -0.16 28 9 615 +2
30DEC25 92.50 C 0.00 0.00 0.00 0.13 -0.13 28 0 1,102 0
30DEC25 95.00 C 0.13 0.13 0.13 0.07 -0.10 28 1 2,031 0
30DEC25 97.50 C 0.00 0.00 0.00 0.04 -0.08 29 0 219 0
30DEC25 100.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 249 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.05 29 0 172 0
30DEC25 105.00 C 0.05 0.06 0.05 0.01 -0.03 32 99 174 +23
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 470 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 32.28 -0.69 45 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 31.32 -1.22 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 30.32 -0.67 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 29.30 -0.70 40 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 28.31 -0.97 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 25.84 -0.69 37 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 23.39 -0.92 37 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 21.18 -0.85 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 18.55 -0.55 35 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 16.15 -0.23 33 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.10 -0.49 36 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 11.82 -0.49 34 0 119 0
29JAN26 70.00 C 0.00 0.00 0.00 9.74 +0.17 32 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 7.72 -0.39 30 0 1,824 0
29JAN26 75.00 C 5.42 5.63 5.24 5.58 -0.67 26 32 114 0
29JAN26 77.50 C 3.99 4.22 3.94 4.06 -0.65 26 96 644 +93
29JAN26 80.00 C 2.93 2.93 2.83 2.99 -0.44 26 120 497 +111
29JAN26 82.50 C 2.18 2.18 2.11 2.12 -0.35 26 55 377 +25
29JAN26 85.00 C 1.55 1.55 1.55 1.52 -0.23 27 7 341 +6
29JAN26 87.50 C 0.00 0.00 0.00 1.08 -0.16 28 0 296 0
29JAN26 90.00 C 0.73 0.73 0.71 0.76 -0.13 28 65 251 -35
29JAN26 92.50 C 0.52 0.52 0.51 0.52 -0.12 29 33 550 +28
29JAN26 95.00 C 0.39 0.40 0.39 0.35 -0.12 29 60 524 -21
29JAN26 97.50 C 0.31 0.31 0.31 0.24 -0.10 29 2 201 +2
29JAN26 100.00 C 0.00 0.00 0.00 0.16 -0.08 30 0 113 0
29JAN26 102.50 C 0.00 0.00 0.00 0.11 -0.06 30 0 73 0
29JAN26 105.00 C 0.15 0.15 0.15 0.08 -0.05 31 45 96 +45
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 31.47 -1.07 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 30.49 -0.64 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.50 -0.64 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.52 -0.76 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.21 -0.79 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.76 -0.55 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.38 -0.65 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.99 -0.54 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.74 -0.07 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.28 -0.58 31 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.10 -0.54 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.07 -0.23 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.33 -0.48 29 0 3 0
26FEB26 75.00 C 6.17 6.17 6.17 6.30 -0.69 26 30 60 +30
26FEB26 77.50 C 4.82 4.83 4.68 4.89 -0.60 26 124 244 +123
26FEB26 80.00 C 3.67 3.67 3.56 3.73 -0.47 26 120 253 +90
26FEB26 82.50 C 2.82 2.82 2.82 2.82 -0.39 26 30 102 +20
26FEB26 85.00 C 0.00 0.00 0.00 2.15 -0.28 27 0 51 0
26FEB26 87.50 C 0.00 0.00 0.00 1.57 -0.27 27 0 44 0
26FEB26 90.00 C 0.00 0.00 0.00 1.13 -0.26 27 0 36 0
26FEB26 92.50 C 0.00 0.00 0.00 0.80 -0.27 27 0 35 0
26FEB26 95.00 C 0.71 0.71 0.71 0.56 -0.25 27 30 115 +27
26FEB26 97.50 C 0.00 0.00 0.00 0.39 -0.22 27 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.27 -0.19 28 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.18 -0.16 28 0 96 0
26FEB26 105.00 C 0.30 0.30 0.30 0.12 -0.14 28 60 93 +60
26FEB26 107.50 C 0.00 0.00 0.00 0.09 -0.11 28 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 -0.09 28 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 -0.08 28 0 30 0
26FEB26 115.00 C 0.15 0.15 0.15 0.03 -0.06 29 40 40 +40
30MAR26 38.00 C 0.00 0.00 0.00 40.43 -0.60 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.51 -0.54 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 38.46 -0.60 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.47 -0.66 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 36.48 -0.61 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 35.50 -0.66 34 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.51 -0.60 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.86 -0.86 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.66 -0.58 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.55 -0.99 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.67 -0.62 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.58 -1.51 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.75 -0.53 40 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 26.36 -0.64 39 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 24.02 -0.29 38 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 21.61 -0.42 35 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 18.99 -0.54 28 0 1,017 0
30MAR26 62.50 C 0.00 0.00 0.00 16.94 -0.13 31 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 14.78 -0.68 31 0 83 0
30MAR26 67.50 C 12.18 12.60 12.18 12.17 -1.26 25 31 1,194 +30
30MAR26 70.00 C 10.20 10.20 10.20 10.78 -0.45 29 1 286 0
30MAR26 72.50 C 0.00 0.00 0.00 9.02 -0.10 29 0 437 0
30MAR26 75.00 C 7.07 7.19 7.07 7.17 -0.66 27 75 355 -60
30MAR26 77.50 C 5.77 5.77 5.77 5.66 -0.72 26 8 241 +8
30MAR26 80.00 C 4.40 4.58 4.40 4.59 -0.55 27 305 584 +150
30MAR26 82.50 C 3.67 3.67 3.67 3.65 -0.39 27 8 225 +8
30MAR26 85.00 C 2.90 2.90 2.89 2.90 -0.38 27 31 197 0
30MAR26 87.50 C 2.28 2.28 2.28 2.27 -0.33 28 35 941 +5
30MAR26 90.00 C 0.00 0.00 0.00 1.74 -0.37 28 0 127 0
30MAR26 92.50 C 1.44 1.44 1.44 1.32 -0.39 28 35 622 +35
30MAR26 95.00 C 1.13 1.13 1.13 0.99 -0.41 28 30 187 -30
30MAR26 97.50 C 0.91 0.93 0.91 0.74 -0.40 28 65 131 +65
30MAR26 100.00 C 0.78 0.81 0.77 0.55 -0.39 28 172 887 +172
30MAR26 102.50 C 0.68 0.68 0.68 0.41 -0.36 28 60 69 +60
30MAR26 105.00 C 0.00 0.00 0.00 0.30 -0.34 28 0 132 0
30MAR26 107.50 C 0.00 0.00 0.00 0.22 -0.32 28 0 132 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.30 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 -0.28 28 0 1 0
30MAR26 115.00 C 0.30 0.30 0.30 0.09 -0.25 29 30 30 +30
29JUN26 44.00 C 0.00 0.00 0.00 34.76 -0.64 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 33.86 -1.53 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.10 -0.59 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.06 -0.91 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.35 -0.49 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.24 -1.14 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.22 -0.61 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.85 -0.38 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.43 -1.01 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.26 -0.58 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.87 +0.09 31 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.82 +0.24 31 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 15.86 +0.18 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 13.79 +0.05 29 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 12.11 +0.22 29 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 10.22 -0.04 28 0 30 0
29JUN26 75.00 C 8.59 8.59 8.59 8.58 -0.69 27 30 165 +30
29JUN26 77.50 C 7.18 7.18 7.17 7.26 -0.63 27 38 1,535 +3
29JUN26 80.00 C 6.20 6.20 6.02 6.12 -0.56 27 90 248 +69
29JUN26 82.50 C 0.00 0.00 0.00 5.15 -0.49 27 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 4.33 -0.43 27 0 45 0
29JUN26 87.50 C 3.61 3.61 3.61 3.65 -0.35 28 33 138 0
29JUN26 90.00 C 3.04 3.04 3.04 3.08 -0.32 28 33 82 0
29JUN26 92.50 C 0.00 0.00 0.00 2.55 -0.28 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 2.11 -0.28 28 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 1.75 -0.23 28 0 65 0
29JUN26 100.00 C 1.57 1.57 1.57 1.43 -0.24 29 30 72 +30
29JUN26 102.50 C 0.00 0.00 0.00 1.19 -0.20 29 0 66 0
29JUN26 105.00 C 1.14 1.20 1.14 0.97 -0.20 29 31 112 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.81 -0.16 29 0 70 0
29JUN26 110.00 C 0.00 0.00 0.00 0.66 -0.16 29 0 65 0
29JUN26 112.50 C 0.00 0.00 0.00 0.53 -0.15 29 0 30 0
29JUN26 115.00 C 0.75 0.75 0.75 0.44 -0.14 29 1 3 +1
29SEP26 46.00 C 0.00 0.00 0.00 33.10 -0.59 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.06 -0.91 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.35 -0.49 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.24 -1.14 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.52 -0.31 37 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 26.85 -0.68 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.43 -1.01 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.70 -0.33 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 20.35 -0.28 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.17 -0.65 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.39 -0.48 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.65 -0.38 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.03 -0.29 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 10.85 -0.90 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.75 -0.73 27 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 8.52 -0.67 27 0 62 0
29SEP26 80.00 C 7.49 7.49 7.49 7.42 -0.51 27 7 49 +7
29SEP26 82.50 C 0.00 0.00 0.00 6.46 -0.46 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.63 -0.42 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.91 -0.37 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 4.29 -0.24 28 0 25 0
29SEP26 92.50 C 3.96 3.96 3.96 3.76 -0.21 28 5 45 +5
29SEP26 95.00 C 0.00 0.00 0.00 3.24 -0.24 28 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 2.81 -0.31 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.39 -0.28 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 2.07 -0.28 28 0 103 0
29SEP26 105.00 C 1.95 1.95 1.95 1.76 -0.30 28 2 79 0
29SEP26 107.50 C 0.00 0.00 0.00 1.52 -0.25 29 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.26 -0.30 28 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.10 -0.26 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.93 -0.25 29 0 0 0
TOTAL CALL 3,590 63,122 +2,046
21NOV25 49.00 P 0.00 0.00 0.00 0.01 - 230 0 0 -
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.02 +0.01 106 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.03 +0.02 91 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.05 +0.04 77 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.08 +0.05 61 0 0 0
21NOV25 75.00 P 0.14 0.14 0.14 0.19 +0.08 47 20 43 +20
21NOV25 77.50 P 1.00 1.00 0.50 0.57 +0.08 33 93 100 +49
21NOV25 80.00 P 2.59 2.60 2.59 2.18 +0.38 32 5 259 -4
21NOV25 82.50 P 4.59 4.67 4.44 4.55 +0.55 0 72 0 -33
21NOV25 85.00 P 0.00 0.00 0.00 7.07 +0.62 58 0 1 0
21NOV25 87.50 P 0.00 0.00 0.00 9.57 +0.62 74 0 50 0
21NOV25 90.00 P 0.00 0.00 0.00 12.07 +0.62 89 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 14.57 +0.47 103 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 17.07 +0.62 117 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 19.57 +0.62 130 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 22.07 +0.62 143 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 24.57 +0.62 155 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 27.07 +0.47 167 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 29.57 +0.62 179 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 32.07 +0.62 189 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 34.57 +0.62 200 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 37.07 +0.62 210 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 182 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 125 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 433 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 675 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 719 0
27NOV25 65.00 P 0.02 0.02 0.02 0.02 -0.01 53 190 1,057 0
27NOV25 67.50 P 0.06 0.06 0.05 0.04 -0.01 48 4 1,845 -4
27NOV25 70.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 1,659 0
27NOV25 72.50 P 0.14 0.14 0.14 0.18 -0.03 37 60 1,131 +52
27NOV25 75.00 P 0.48 0.53 0.30 0.44 +0.01 32 767 2,024 +188
27NOV25 77.50 P 1.08 1.40 0.97 1.07 +0.14 28 229 1,008 -44
27NOV25 80.00 P 2.89 3.30 2.50 2.55 +0.34 28 69 900 -6
27NOV25 82.50 P 0.00 0.00 0.00 4.61 +0.50 25 0 386 0
27NOV25 85.00 P 0.00 0.00 0.00 7.07 +0.57 31 0 188 0
27NOV25 87.50 P 0.00 0.00 0.00 9.57 +0.62 40 0 55 -1
27NOV25 90.00 P 0.00 0.00 0.00 12.07 +0.62 48 0 25 0
27NOV25 92.50 P 0.00 0.00 0.00 14.57 +0.20 55 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 17.10 +0.65 68 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 19.68 +0.73 85 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 22.13 +0.68 87 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 24.66 +0.71 98 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 27.22 +0.62 112 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 29.57 +0.62 95 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 32.07 +0.62 101 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 34.66 +0.71 125 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 37.10 -0.06 121 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
28NOV25 50.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
28NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28NOV25 60.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
28NOV25 62.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.06 +0.03 59 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 0.09 +0.04 52 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 0.16 +0.05 46 0 0 0
28NOV25 72.50 P 0.18 0.19 0.15 0.30 +0.08 40 19 29 +11
28NOV25 75.00 P 0.54 0.57 0.38 0.57 +0.10 34 116 62 +55
28NOV25 77.50 P 1.40 1.40 1.40 1.18 +0.18 29 6 14 0
28NOV25 80.00 P 0.00 0.00 0.00 2.63 +0.32 28 0 0 0
28NOV25 82.50 P 4.54 4.54 4.54 4.76 +0.64 31 13 17 -13
28NOV25 85.00 P 0.00 0.00 0.00 7.31 +0.80 45 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 9.60 +0.65 42 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 12.07 +0.62 46 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 14.62 +0.25 60 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 17.52 +1.03 93 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 19.68 +0.73 81 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 22.23 +0.78 92 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 24.91 +0.96 112 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 27.44 +0.20 122 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 29.61 +0.66 99 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 32.07 +0.62 96 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 35.32 +1.25 164 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 37 0 371 0
30DEC25 60.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,834 0
30DEC25 62.50 P 0.11 0.11 0.11 0.07 +0.03 33 30 1,174 -20
30DEC25 65.00 P 0.16 0.16 0.14 0.13 +0.04 32 60 2,096 -60
30DEC25 67.50 P 0.24 0.24 0.23 0.25 +0.05 30 5 1,506 -4
30DEC25 70.00 P 0.52 0.52 0.42 0.48 +0.07 29 7 3,855 +1
30DEC25 72.50 P 0.92 0.95 0.77 0.86 +0.11 28 160 1,019 +76
30DEC25 75.00 P 1.58 1.65 1.52 1.45 +0.12 27 118 929 +116
30DEC25 77.50 P 2.30 2.71 2.30 2.40 +0.22 26 75 491 +31
30DEC25 80.00 P 4.02 4.02 3.84 3.84 +0.45 27 9 714 -4
30DEC25 82.50 P 0.00 0.00 0.00 5.55 +0.46 27 0 633 0
30DEC25 85.00 P 0.00 0.00 0.00 7.59 +0.40 27 0 61 0
30DEC25 87.50 P 0.00 0.00 0.00 9.60 +0.11 23 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 12.11 +0.46 27 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 14.62 +0.25 32 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 17.52 +0.94 47 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 19.68 +0.73 42 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 22.23 +0.64 48 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 24.91 +0.96 57 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.44 +0.20 61 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.65 +0.70 55 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.07 +0.62 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.32 +1.25 80 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.10 -0.06 61 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 40 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 0.02 +0.01 40 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 178 0
29JAN26 57.50 P 0.00 0.00 0.00 0.11 +0.08 36 0 176 0
29JAN26 60.00 P 0.16 0.16 0.16 0.17 +0.11 34 10 441 +10
29JAN26 62.50 P 0.00 0.00 0.00 0.27 +0.14 33 0 369 0
29JAN26 65.00 P 0.00 0.00 0.00 0.44 +0.17 32 0 221 0
29JAN26 67.50 P 0.58 0.58 0.58 0.68 +0.19 31 10 545 0
29JAN26 70.00 P 0.96 0.97 0.96 1.02 +0.19 29 35 760 +20
29JAN26 72.50 P 1.57 1.57 1.48 1.51 +0.19 28 67 479 0
29JAN26 75.00 P 2.35 2.35 2.20 2.19 +0.16 27 31 557 +30
29JAN26 77.50 P 3.33 3.45 3.28 3.20 +0.22 26 32 420 +12
29JAN26 80.00 P 4.92 4.92 4.68 4.63 +0.39 27 75 342 +75
29JAN26 82.50 P 6.46 6.46 6.46 6.23 +0.48 27 30 93 0
29JAN26 85.00 P 0.00 0.00 0.00 8.33 +0.70 29 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 10.12 +0.05 27 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 12.11 +0.17 23 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 14.62 +0.25 26 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 17.52 +0.94 37 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 19.68 +0.69 34 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.23 +0.64 38 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.91 +0.96 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.44 +0.20 49 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.65 +0.70 44 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.07 +0.62 43 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.32 +1.25 63 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.10 -0.06 50 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 0.02 +0.01 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 3 0
26FEB26 57.50 P 0.20 0.20 0.20 0.12 +0.05 31 2 4 +2
26FEB26 60.00 P 0.00 0.00 0.00 0.22 +0.07 31 0 4 0
26FEB26 62.50 P 0.42 0.42 0.42 0.36 +0.08 30 3 6 +3
26FEB26 65.00 P 0.00 0.00 0.00 0.56 +0.08 29 0 53 0
26FEB26 67.50 P 0.91 0.91 0.91 0.88 +0.09 28 6 81 +6
26FEB26 70.00 P 1.40 1.41 1.40 1.32 +0.11 28 65 141 +30
26FEB26 72.50 P 2.06 2.06 2.06 1.91 +0.14 27 30 43 0
26FEB26 75.00 P 2.91 2.91 2.91 2.68 +0.13 26 30 315 0
26FEB26 77.50 P 3.88 3.88 3.78 3.76 +0.22 26 60 251 -30
26FEB26 80.00 P 5.36 5.36 5.36 5.18 +0.38 27 30 323 +17
26FEB26 82.50 P 7.00 7.00 6.97 6.75 +0.45 27 90 295 0
26FEB26 85.00 P 0.00 0.00 0.00 8.33 -0.13 25 0 62 0
26FEB26 87.50 P 0.00 0.00 0.00 10.49 +0.12 27 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.60 +0.66 27 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.74 +0.31 26 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.52 +0.81 33 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.68 +0.61 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.23 +0.26 34 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.91 +0.96 40 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.44 +0.20 43 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.65 +0.70 39 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.07 +0.62 39 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 35.32 +1.25 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.10 -0.06 44 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 37 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 33 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 29 0 56 0
30MAR26 50.00 P 0.17 0.17 0.17 0.02 0.00 30 20 399 -20
30MAR26 52.50 P 0.00 0.00 0.00 0.04 0.00 29 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 0.00 29 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 759 0
30MAR26 62.50 P 0.63 0.63 0.63 0.47 -0.01 28 2 599 0
30MAR26 65.00 P 0.00 0.00 0.00 0.77 0.00 28 0 334 0
30MAR26 67.50 P 1.24 1.24 1.24 1.19 +0.01 28 40 777 +40
30MAR26 70.00 P 1.83 1.83 1.73 1.73 +0.03 28 253 723 +171
30MAR26 72.50 P 2.52 2.52 2.41 2.41 +0.06 27 76 637 +32
30MAR26 75.00 P 3.33 3.33 3.30 3.30 +0.13 27 31 1,372 +23
30MAR26 77.50 P 4.63 4.63 4.39 4.42 +0.24 27 31 693 +31
30MAR26 80.00 P 6.04 6.04 5.74 5.76 +0.35 27 81 364 +79
30MAR26 82.50 P 7.28 7.28 7.28 7.32 +0.38 27 7 285 0
30MAR26 85.00 P 0.00 0.00 0.00 9.08 -0.05 27 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 10.87 -0.04 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.97 -0.08 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 14.76 +0.07 24 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.52 +0.42 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.68 +0.61 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.23 +0.26 31 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.91 +0.94 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.44 +0.20 38 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.65 +0.67 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.07 +0.62 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.32 +1.25 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.10 -0.06 40 0 0 0
29JUN26 44.00 P 0.24 0.24 0.24 0.03 +0.02 30 4 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.05 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 +0.09 29 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 +0.11 29 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.59 +0.15 28 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.88 +0.18 28 0 489 0
29JUN26 62.50 P 1.50 1.50 1.50 1.28 +0.21 28 65 282 +35
29JUN26 65.00 P 0.00 0.00 0.00 1.77 +0.22 28 0 295 0
29JUN26 67.50 P 2.49 2.49 2.49 2.33 +0.16 28 1 284 0
29JUN26 70.00 P 3.10 3.10 3.06 3.03 +0.08 27 84 503 +52
29JUN26 72.50 P 4.10 4.10 3.92 3.90 +0.14 27 131 1,857 +68
29JUN26 75.00 P 4.98 5.01 4.96 4.93 +0.19 27 95 160 -13
29JUN26 77.50 P 6.18 6.20 6.17 6.14 +0.25 27 46 265 +23
29JUN26 80.00 P 7.81 7.81 7.54 7.53 +0.33 27 99 120 +69
29JUN26 82.50 P 0.00 0.00 0.00 9.02 +0.25 27 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 10.82 +0.45 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.49 +0.34 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.37 +0.26 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.32 -0.07 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.51 +0.54 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.68 +0.85 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.91 +0.82 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.99 +0.31 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.78 +0.54 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.70 +0.49 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.10 +0.51 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.32 +1.25 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.10 -0.06 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.09 -0.09 27 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.10 27 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.11 27 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 -0.12 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.24 -0.13 27 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.39 -0.16 27 0 91 0
29SEP26 55.00 P 0.00 0.00 0.00 0.61 -0.18 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.91 -0.20 27 0 75 0
29SEP26 60.00 P 0.00 0.00 0.00 1.30 -0.22 27 0 72 0
29SEP26 62.50 P 0.00 0.00 0.00 1.79 -0.21 28 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.42 -0.17 28 0 189 0
29SEP26 67.50 P 3.28 3.28 3.28 3.18 -0.08 28 4 61 +4
29SEP26 70.00 P 4.30 4.30 4.04 4.05 +0.09 28 271 279 +270
29SEP26 72.50 P 5.05 5.05 4.99 5.03 +0.10 28 92 103 +87
29SEP26 75.00 P 6.14 6.17 6.10 6.13 +0.16 28 67 64 +57
29SEP26 77.50 P 7.38 7.38 7.35 7.37 +0.20 28 39 62 +31
29SEP26 80.00 P 0.00 0.00 0.00 8.75 +0.36 28 0 13 0
29SEP26 82.50 P 0.00 0.00 0.00 10.25 +0.25 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.88 +0.29 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.38 +0.04 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.35 +0.19 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.30 +0.65 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.27 -0.20 28 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 21.38 +0.19 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.30 +0.01 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.65 +0.62 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.86 +0.33 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.08 +0.34 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.29 +0.29 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.32 +0.96 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.10 -0.06 29 0 0 0
TOTAL PUT 4,272 56,355 +1,620
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$ 6.59
27NOV25 4.00 C 0.00 0.00 0.00 2.59 +0.13 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.49 +0.11 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.39 +0.11 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.20 +0.12 129 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 2.10 +0.14 123 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.99 +0.11 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.89 +0.11 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.79 +0.17 0 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.69 +0.17 0 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.59 +0.12 0 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.34 +0.13 0 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 1.12 +0.19 85 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.86 +0.15 60 0 97 0
27NOV25 6.00 C 0.00 0.00 0.00 0.61 +0.13 45 0 164 0
27NOV25 6.25 C 0.00 0.00 0.00 0.39 +0.10 42 0 778 0
27NOV25 6.50 C 0.00 0.00 0.00 0.21 +0.06 40 0 436 0
27NOV25 6.75 C 0.07 0.11 0.07 0.10 +0.03 42 545 789 +386
27NOV25 7.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 774 0
27NOV25 7.25 C 0.00 0.00 0.00 0.02 0.00 47 0 40 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.20 +0.13 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.10 +0.13 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.00 +0.12 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.81 +0.13 72 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.71 +0.17 69 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.61 +0.14 65 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.51 +0.11 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.41 +0.11 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.31 +0.12 54 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.22 +0.14 63 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.15 +0.19 77 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.91 +0.13 40 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.81 +0.18 36 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.71 +0.13 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.60 +0.13 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.37 +0.16 37 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 1.12 +0.15 30 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.89 +0.10 31 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.70 +0.09 35 0 59 0
30DEC25 6.25 C 0.00 0.00 0.00 0.55 +0.10 39 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.40 +0.09 38 0 177 0
30DEC25 6.75 C 0.27 0.27 0.26 0.28 +0.06 38 9 410 +9
30DEC25 7.00 C 0.18 0.18 0.17 0.19 +0.04 38 21 501 +20
30DEC25 7.25 C 0.12 0.12 0.12 0.13 +0.03 39 1 272 +1
30DEC25 7.50 C 0.08 0.08 0.08 0.09 +0.03 40 5 114 0
30DEC25 7.75 C 0.06 0.06 0.06 0.06 +0.02 40 15 43 0
30DEC25 8.00 C 0.04 0.04 0.04 0.04 +0.02 41 5 15 0
30DEC25 8.25 C 0.03 0.03 0.03 0.02 +0.01 39 10 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.31 +0.12 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.22 +0.14 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.15 +0.19 54 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.02 +0.14 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.91 +0.13 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.81 +0.10 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.71 +0.13 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.38 +0.10 24 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.16 +0.12 31 0 35 0
29JAN26 5.75 C 0.00 0.00 0.00 0.97 +0.13 35 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.81 +0.10 38 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.66 +0.10 39 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.52 +0.09 39 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.40 +0.08 38 0 32 0
29JAN26 7.00 C 0.00 0.00 0.00 0.31 +0.07 39 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.23 +0.05 39 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.17 +0.03 39 0 467 0
29JAN26 7.75 C 0.00 0.00 0.00 0.13 +0.03 39 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.22 +0.14 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.15 +0.11 41 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.95 +0.12 36 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.86 +0.14 38 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.77 +0.15 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.66 +0.13 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.43 +0.11 33 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.28 +0.17 41 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.05 +0.13 37 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.87 +0.08 36 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.74 +0.10 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.60 +0.09 38 0 16 0
26FEB26 6.75 C 0.48 0.48 0.48 0.49 +0.08 38 1 2 +1
26FEB26 7.00 C 0.00 0.00 0.00 0.39 +0.06 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.31 +0.06 38 0 543 0
26FEB26 7.50 C 0.00 0.00 0.00 0.24 +0.05 38 0 15 0
26FEB26 7.75 C 0.18 0.20 0.18 0.19 +0.04 39 300 480 +284
26FEB26 8.00 C 0.15 0.15 0.15 0.15 +0.03 39 100 373 +100
26FEB26 8.25 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.23 +0.15 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.13 +0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.04 +0.15 44 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.94 +0.15 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.88 +0.17 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.75 +0.15 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.66 +0.15 46 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.56 +0.15 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.46 +0.12 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.36 +0.14 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.30 +0.16 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.18 +0.14 41 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.09 +0.14 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.00 +0.14 41 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.92 +0.14 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.82 +0.14 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.74 +0.14 41 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.53 +0.13 40 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.32 +0.11 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.14 +0.09 39 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.97 +0.08 38 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 +0.09 39 0 54 0
30MAR26 6.50 C 0.68 0.68 0.68 0.70 +0.10 39 3 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 +0.07 39 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 +0.07 39 0 737 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 +0.06 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 +0.05 38 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.26 +0.04 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.22 +0.04 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 +0.04 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.70 +0.14 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.61 +0.14 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.53 +0.13 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.43 +0.13 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.36 +0.15 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.27 +0.16 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.17 +0.13 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.08 +0.12 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.00 +0.10 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.92 +0.11 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.86 +0.14 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.67 +0.12 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.49 +0.13 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.31 +0.11 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 +0.11 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.10 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 +0.10 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 +0.08 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 +0.08 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.59 +0.07 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 +0.07 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.45 +0.06 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 +0.05 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.77 +0.13 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.68 +0.15 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.60 +0.11 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.51 +0.14 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.42 +0.14 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.35 +0.15 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.26 +0.13 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.18 +0.10 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.12 +0.13 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 +0.14 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 +0.12 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 +0.15 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 +0.11 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 +0.09 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 +0.09 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 +0.10 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 +0.08 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.95 +0.09 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 +0.07 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 +0.06 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.05 39 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.05 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.05 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
TOTAL CALL 1,015 11,580 +801
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 153 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 145 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 436 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 488 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 500 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 -0.01 55 0 132 0
27NOV25 6.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 128 0
27NOV25 6.25 P 0.07 0.07 0.06 0.05 -0.06 44 8 679 +2
27NOV25 6.50 P 0.18 0.18 0.12 0.12 -0.11 42 58 130 +51
27NOV25 6.75 P 0.00 0.00 0.00 0.26 -0.13 43 0 2 0
27NOV25 7.00 P 0.00 0.00 0.00 0.45 -0.14 44 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.69 -0.15 55 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.91 -0.17 0 0 8 0
27NOV25 7.75 P 0.00 0.00 0.00 1.19 -0.14 80 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.44 -0.14 91 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.69 -0.18 102 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.94 -0.14 112 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.16 -0.17 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.43 -0.15 122 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30DEC25 4.90 P 0.02 0.02 0.02 0.01 0.00 47 10 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 156 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 0.00 43 0 605 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 760 0
30DEC25 5.75 P 0.00 0.00 0.00 0.06 -0.03 39 0 193 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 -0.05 39 0 191 0
30DEC25 6.25 P 0.21 0.21 0.19 0.19 -0.06 39 55 133 +51
30DEC25 6.50 P 0.00 0.00 0.00 0.29 -0.08 39 0 33 0
30DEC25 6.75 P 0.00 0.00 0.00 0.42 -0.10 39 0 5 0
30DEC25 7.00 P 0.00 0.00 0.00 0.58 -0.14 38 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.79 -0.14 42 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.00 -0.10 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.20 -0.18 41 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.47 -0.12 50 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.69 -0.20 49 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.95 -0.13 56 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.18 -0.15 54 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.48 -0.10 73 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 43 0
29JAN26 5.00 P 0.04 0.04 0.04 0.03 -0.01 42 5 10 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 34 0
29JAN26 5.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 68 0
29JAN26 5.75 P 0.14 0.14 0.14 0.12 -0.04 39 10 413 +10
29JAN26 6.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 418 0
29JAN26 6.25 P 0.32 0.32 0.32 0.28 -0.07 39 1 29 0
29JAN26 6.50 P 0.00 0.00 0.00 0.40 -0.07 40 0 39 0
29JAN26 6.75 P 0.52 0.55 0.52 0.52 -0.09 39 30 4 -7
29JAN26 7.00 P 0.00 0.00 0.00 0.68 -0.13 39 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.84 -0.14 38 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.07 -0.14 42 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.28 -0.15 43 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.50 -0.16 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.74 -0.15 47 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.98 -0.13 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.22 -0.13 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.48 -0.13 57 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 -0.02 40 0 37 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 -0.03 39 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.18 -0.04 39 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.35 -0.07 39 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.46 -0.08 39 0 8 0
26FEB26 6.75 P 0.00 0.00 0.00 0.59 -0.09 38 0 24 0
26FEB26 7.00 P 0.00 0.00 0.00 0.75 -0.10 39 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.94 -0.12 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.13 -0.11 41 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.28 -0.16 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.54 -0.15 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.77 -0.12 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.00 -0.11 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.24 -0.12 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.48 -0.13 50 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 35 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.02 39 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.02 39 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 -0.01 41 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 -0.02 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.03 39 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 -0.05 40 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.33 -0.05 40 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 -0.06 40 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.55 -0.07 40 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.68 -0.05 40 0 30 0
30MAR26 7.00 P 0.00 0.00 0.00 0.84 -0.07 40 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.01 -0.07 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.17 -0.10 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.36 -0.12 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.57 -0.12 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.78 -0.12 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.00 -0.13 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.24 -0.12 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.48 -0.13 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.01 40 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.01 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 40 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 -0.04 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 -0.06 39 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.06 39 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 -0.07 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.71 -0.07 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.85 -0.07 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 -0.08 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.15 -0.08 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.32 -0.09 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.51 -0.09 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.69 -0.12 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.89 -0.11 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.09 -0.14 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.32 -0.11 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.51 -0.13 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 40 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 -0.05 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.05 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 -0.05 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 -0.04 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 -0.06 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.13 -0.06 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 -0.08 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 -0.09 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 -0.07 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.82 -0.10 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.01 -0.10 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.21 -0.09 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.42 -0.08 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.61 -0.11 41 0 0 0
TOTAL PUT 177 14,679 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 156.40
21NOV25 132.50 C 0.00 0.00 0.00 24.08 +1.94 120 0 647 0
21NOV25 135.00 C 0.00 0.00 0.00 21.43 +1.79 68 0 400 0
21NOV25 137.50 C 0.00 0.00 0.00 18.93 +1.78 59 0 300 0
21NOV25 140.00 C 0.00 0.00 0.00 16.67 +1.98 94 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 14.24 +1.98 86 0 0 0
21NOV25 145.00 C 0.00 0.00 0.00 11.81 +1.88 77 0 5 0
21NOV25 147.50 C 0.00 0.00 0.00 9.32 +1.81 64 0 73 0
21NOV25 150.00 C 7.50 8.00 6.20 6.96 +1.36 56 100 196 +20
21NOV25 152.50 C 5.35 6.00 4.13 4.85 +0.88 52 171 726 +159
21NOV25 155.00 C 3.67 4.15 2.45 3.11 +0.44 50 618 1,211 -130
21NOV25 157.50 C 2.50 2.71 1.40 1.80 +0.11 49 754 1,678 -212
21NOV25 160.00 C 1.50 1.63 0.72 0.94 -0.06 49 1,877 3,049 +49
21NOV25 162.50 C 0.71 0.94 0.37 0.44 -0.11 49 1,023 2,162 -159
21NOV25 165.00 C 0.40 0.50 0.19 0.18 -0.12 48 1,102 2,139 +122
21NOV25 167.50 C 0.19 0.22 0.10 0.07 -0.08 49 79 712 -4
21NOV25 170.00 C 0.11 0.12 0.05 0.03 -0.04 51 82 1,543 +38
21NOV25 172.50 C 0.03 0.03 0.03 0.01 -0.02 51 5 571 -1
21NOV25 175.00 C 0.03 0.03 0.03 0.01 -0.01 58 15 770 -5
21NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 64 10 631 0
21NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 335 0
21NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 267 0
21NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 149 0
27NOV25 92.50 C 64.39 64.39 64.39 64.39 +2.21 191 73 1,274 +73
27NOV25 95.00 C 0.00 0.00 0.00 61.88 +2.20 181 0 160 0
27NOV25 97.50 C 0.00 0.00 0.00 59.36 +2.17 172 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 56.89 +2.20 166 0 680 0
27NOV25 102.50 C 0.00 0.00 0.00 54.37 +2.18 156 0 920 0
27NOV25 105.00 C 0.00 0.00 0.00 51.91 +2.22 151 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 49.42 +2.23 144 0 215 0
27NOV25 110.00 C 0.00 0.00 0.00 46.93 +2.23 137 0 567 0
27NOV25 112.50 C 0.00 0.00 0.00 44.40 +2.20 128 0 220 0
27NOV25 115.00 C 0.00 0.00 0.00 41.95 +2.24 123 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 39.47 +2.15 117 0 1,660 0
27NOV25 120.00 C 35.00 35.00 35.00 36.93 +2.03 107 1 3,756 -1
27NOV25 122.50 C 0.00 0.00 0.00 35.04 +2.81 123 0 2,810 0
27NOV25 125.00 C 0.00 0.00 0.00 31.54 +1.70 64 0 4,866 0
27NOV25 127.50 C 0.00 0.00 0.00 29.94 +2.00 104 1 2,294 -1
27NOV25 130.00 C 0.00 0.00 0.00 27.43 +1.80 96 0 1,822 0
27NOV25 132.50 C 0.00 0.00 0.00 24.82 +2.21 85 0 914 0
27NOV25 135.00 C 0.00 0.00 0.00 22.51 +1.58 83 0 2,443 0
27NOV25 137.50 C 0.00 0.00 0.00 19.43 +1.66 60 0 2,271 0
27NOV25 140.00 C 0.00 0.00 0.00 17.85 +2.34 74 500 2,761 +57
27NOV25 142.50 C 0.00 0.00 0.00 15.67 +2.00 72 0 1,053 0
27NOV25 145.00 C 0.00 0.00 0.00 13.49 +1.42 68 0 4,026 0
27NOV25 147.50 C 10.59 10.59 10.59 11.62 +1.40 67 77 658 +77
27NOV25 150.00 C 10.50 10.50 8.96 9.83 +0.88 66 95 7,276 +56
27NOV25 152.50 C 7.52 8.32 7.47 8.25 +1.09 66 135 2,063 +131
27NOV25 155.00 C 7.18 7.48 6.15 6.82 +0.88 65 528 5,726 -203
27NOV25 157.50 C 5.75 6.30 4.97 5.59 +0.72 65 556 2,475 -81
27NOV25 160.00 C 4.80 5.32 3.98 4.53 +0.58 65 1,372 9,376 +287
27NOV25 162.50 C 4.00 4.20 3.19 3.61 +0.45 65 765 3,475 +30
27NOV25 165.00 C 3.31 3.40 2.46 2.81 +0.30 64 543 9,488 +140
27NOV25 167.50 C 2.54 2.59 1.90 2.20 +0.19 64 191 3,543 -35
27NOV25 170.00 C 2.05 2.07 1.45 1.68 +0.09 64 1,019 11,121 +319
27NOV25 172.50 C 1.52 1.57 1.11 1.27 +0.03 64 145 5,110 +6
27NOV25 175.00 C 1.30 1.30 0.88 0.95 +0.01 64 345 6,607 -22
27NOV25 177.50 C 0.92 0.92 0.65 0.70 0.00 64 1,179 8,607 +239
27NOV25 180.00 C 0.66 0.73 0.50 0.51 -0.01 64 1,311 9,315 +1,096
27NOV25 182.50 C 0.57 0.58 0.42 0.37 -0.01 64 236 4,335 +25
27NOV25 185.00 C 0.36 0.44 0.31 0.26 -0.02 64 1,212 5,385 +685
27NOV25 187.50 C 0.35 0.35 0.24 0.18 -0.02 64 104 1,492 +84
27NOV25 190.00 C 0.19 0.22 0.19 0.13 -0.01 64 18 2,696 +10
27NOV25 192.50 C 0.24 0.24 0.20 0.09 -0.01 64 29 1,798 +28
27NOV25 195.00 C 0.20 0.20 0.20 0.06 -0.01 64 61 1,726 +6
27NOV25 197.50 C 0.15 0.15 0.15 0.04 -0.01 64 8 1,602 +8
27NOV25 200.00 C 0.12 0.13 0.10 0.03 -0.01 65 138 4,541 -138
27NOV25 205.00 C 0.11 0.11 0.08 0.02 0.00 67 416 3,301 +200
27NOV25 210.00 C 0.08 0.08 0.06 0.01 0.00 68 617 2,985 +583
27NOV25 215.00 C 0.03 0.05 0.03 0.01 0.00 73 34 5,901 -14
27NOV25 220.00 C 0.04 0.04 0.04 0.01 0.00 78 11 45,162 0
27NOV25 225.00 C 0.04 0.04 0.04 0.01 0.00 82 1 10,286 0
27NOV25 230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6,347 0
27NOV25 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 886 0
27NOV25 240.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,032 0
27NOV25 245.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,189 0
27NOV25 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4,365 0
28NOV25 132.50 C 0.00 0.00 0.00 24.82 +2.15 80 0 0 0
28NOV25 135.00 C 0.00 0.00 0.00 22.51 +1.58 78 0 0 0
28NOV25 137.50 C 0.00 0.00 0.00 19.64 +1.78 62 0 0 0
28NOV25 140.00 C 16.14 16.14 16.14 17.85 +2.06 70 1 1 +1
28NOV25 142.50 C 0.00 0.00 0.00 15.67 +1.89 67 0 0 0
28NOV25 145.00 C 13.20 13.50 13.20 13.59 +1.52 65 20 35 +15
28NOV25 147.50 C 0.00 0.00 0.00 11.62 +1.39 63 0 0 0
28NOV25 150.00 C 0.00 0.00 0.00 9.83 +0.88 62 0 151 0
28NOV25 152.50 C 0.00 0.00 0.00 8.44 +1.11 64 0 233 0
28NOV25 155.00 C 7.30 7.80 6.30 7.02 +0.91 63 78 376 -10
28NOV25 157.50 C 6.10 6.37 5.23 5.80 +0.76 63 120 41 +5
28NOV25 160.00 C 5.17 5.40 4.23 4.68 +0.53 63 187 195 +81
28NOV25 162.50 C 4.20 4.20 3.50 3.80 +0.41 63 53 69 +5
28NOV25 165.00 C 3.36 3.50 2.85 3.01 +0.21 63 44 87 +22
28NOV25 167.50 C 2.50 2.50 2.13 2.36 +0.18 63 15 117 +11
28NOV25 170.00 C 2.10 2.18 1.64 1.83 +0.13 63 136 164 +10
28NOV25 172.50 C 1.57 1.64 1.33 1.40 +0.06 62 177 190 +105
28NOV25 175.00 C 1.33 1.40 0.91 1.06 +0.03 62 84 149 +20
28NOV25 177.50 C 0.90 1.05 0.84 0.79 +0.01 62 60 103 +33
30DEC25 55.00 C 0.00 0.00 0.00 101.86 +2.04 144 0 1,962 0
30DEC25 57.50 C 99.95 99.95 99.95 99.37 +2.04 139 30 959 +30
30DEC25 60.00 C 0.00 0.00 0.00 96.86 +2.02 132 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 94.39 +2.04 128 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 91.89 +2.03 122 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 89.46 +2.08 121 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 87.03 +2.42 120 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 84.55 +2.45 116 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 82.14 +2.52 115 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 79.59 +2.44 108 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 77.11 +2.45 104 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 74.63 +2.44 100 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 72.15 +2.44 96 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 69.75 +2.52 95 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 67.19 +2.43 89 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 64.79 +2.51 88 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 62.24 +2.42 82 0 549 0
30DEC25 97.50 C 0.00 0.00 0.00 59.76 +2.40 79 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 57.28 +2.44 75 0 7,316 0
30DEC25 102.50 C 0.00 0.00 0.00 54.84 +2.39 73 0 450 0
30DEC25 105.00 C 52.92 52.92 52.92 52.46 +2.36 72 70 7,689 0
30DEC25 107.50 C 0.00 0.00 0.00 49.42 +2.14 50 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 46.93 +0.89 47 0 13,715 0
30DEC25 112.50 C 0.00 0.00 0.00 45.78 +3.08 75 0 9,074 0
30DEC25 115.00 C 0.00 0.00 0.00 43.26 +2.13 70 0 5,736 0
30DEC25 117.50 C 39.00 39.40 39.00 40.77 +1.82 66 300 7,028 -148
30DEC25 120.00 C 37.20 37.20 37.20 37.04 +1.15 40 2 15,268 -2
30DEC25 122.50 C 0.00 0.00 0.00 35.87 +3.22 60 0 3,265 0
30DEC25 125.00 C 0.00 0.00 0.00 31.76 +1.70 0 0 9,244 0
30DEC25 127.50 C 30.44 30.70 30.44 30.70 +2.21 50 31 1,953 -30
30DEC25 130.00 C 28.50 28.50 28.50 28.41 +2.12 49 5 23,191 -5
30DEC25 132.50 C 26.80 26.80 26.65 26.63 +2.58 52 13 5,561 0
30DEC25 135.00 C 0.00 0.00 0.00 24.05 +1.54 47 0 8,254 0
30DEC25 137.50 C 20.44 22.03 20.44 22.03 +1.94 47 19 2,708 -18
30DEC25 140.00 C 20.62 20.62 20.60 20.09 +1.82 46 21 11,322 -5
30DEC25 142.50 C 0.00 0.00 0.00 18.45 +1.94 47 0 2,850 0
30DEC25 145.00 C 16.15 16.55 16.15 16.43 +1.55 45 7,545 6,287 -6,728
30DEC25 147.50 C 0.00 0.00 0.00 14.96 +1.65 46 0 2,705 0
30DEC25 150.00 C 14.00 14.00 12.40 13.21 +1.31 45 596 13,880 +210
30DEC25 152.50 C 11.79 11.79 11.79 11.98 +1.36 46 1 2,448 +1
30DEC25 155.00 C 10.27 11.11 9.69 10.51 +1.03 45 433 7,645 -20
30DEC25 157.50 C 9.80 9.80 8.65 9.35 +0.95 45 57 3,022 -1
30DEC25 160.00 C 8.80 8.85 7.67 8.29 +0.82 45 726 8,762 +137
30DEC25 162.50 C 7.40 7.86 6.87 7.33 +0.72 46 42 2,346 -21
30DEC25 165.00 C 7.00 7.07 6.00 6.40 +0.55 46 75 7,892 +21
30DEC25 167.50 C 6.20 6.20 5.31 5.57 +0.41 45 82 10,462 +44
30DEC25 170.00 C 5.21 5.53 4.62 4.82 +0.35 45 252 6,000 +59
30DEC25 172.50 C 4.75 4.78 4.13 4.16 +0.30 45 87 4,976 -52
30DEC25 175.00 C 4.30 4.30 3.66 3.57 +0.25 45 87 3,482 +30
30DEC25 177.50 C 3.69 3.69 3.20 3.06 +0.22 45 37 2,062 -17
30DEC25 180.00 C 3.25 3.35 2.76 2.61 +0.18 45 327 10,388 +79
30DEC25 182.50 C 2.85 2.90 2.72 2.21 +0.15 45 46 1,082 +29
30DEC25 185.00 C 2.60 2.60 2.14 1.87 +0.12 45 268 5,672 +108
30DEC25 187.50 C 2.07 2.12 1.85 1.58 +0.10 45 180 990 +160
30DEC25 190.00 C 1.84 2.00 1.62 1.33 +0.09 45 88 2,944 +58
30DEC25 192.50 C 1.45 1.45 1.45 1.11 +0.07 45 1 1,807 +1
30DEC25 195.00 C 1.40 1.40 1.35 0.93 +0.06 45 5 912 +3
30DEC25 197.50 C 1.35 1.35 1.09 0.77 +0.04 45 7 1,158 +5
30DEC25 200.00 C 1.12 1.22 0.99 0.64 +0.03 45 122 6,510 -30
30DEC25 205.00 C 0.87 0.87 0.87 0.44 +0.02 45 12 3,294 +2
30DEC25 210.00 C 0.62 0.62 0.62 0.29 +0.01 45 6 981 -1
30DEC25 215.00 C 0.57 0.57 0.57 0.20 +0.01 45 11 918 +9
30DEC25 220.00 C 0.51 0.51 0.39 0.13 0.00 45 17 1,562 0
30DEC25 225.00 C 0.38 0.38 0.38 0.09 0.00 45 4 218 -1
30DEC25 230.00 C 0.30 0.30 0.27 0.06 0.00 45 6 569 0
30DEC25 235.00 C 0.00 0.00 0.00 0.04 0.00 45 0 461 0
30DEC25 240.00 C 0.25 0.25 0.25 0.03 0.00 46 5 308 -5
30DEC25 245.00 C 0.00 0.00 0.00 0.02 0.00 46 0 487 0
30DEC25 250.00 C 0.19 0.19 0.19 0.01 0.00 45 1 2,181 +1
29JAN26 80.00 C 0.00 0.00 0.00 77.11 +1.95 69 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 75.01 +2.33 80 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 72.54 +2.34 77 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 70.08 +2.36 75 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 67.63 +2.38 72 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 65.18 +2.41 70 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 62.75 +2.44 68 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 60.37 +2.52 67 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 57.89 +2.47 64 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 55.38 +2.37 60 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 52.96 +2.39 58 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 50.54 +2.35 56 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 48.17 +2.13 55 0 0 0
29JAN26 112.50 C 46.84 46.84 44.31 45.78 +1.07 53 600 601 +479
29JAN26 115.00 C 0.00 0.00 0.00 43.40 +2.27 52 0 0 0
29JAN26 117.50 C 39.70 40.10 39.70 41.05 +2.10 50 380 330 +330
29JAN26 120.00 C 0.00 0.00 0.00 39.29 +3.10 54 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 36.94 +2.79 52 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 33.01 +1.72 36 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 32.09 +2.03 46 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 28.72 -0.30 37 0 2 0
29JAN26 132.50 C 0.00 0.00 0.00 28.23 +1.99 47 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 26.40 +1.29 47 0 51 0
29JAN26 137.50 C 0.00 0.00 0.00 23.78 +1.19 43 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 21.35 +1.09 40 0 38 0
29JAN26 142.50 C 0.00 0.00 0.00 19.71 +0.66 40 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 18.15 +0.96 41 0 7 0
29JAN26 147.50 C 0.00 0.00 0.00 17.35 +1.58 44 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 15.77 +1.33 43 0 75 0
29JAN26 152.50 C 14.40 14.40 14.40 14.40 +1.21 43 1 208 -1
29JAN26 155.00 C 13.18 13.65 13.10 13.19 +1.17 43 399 836 -87
29JAN26 157.50 C 12.44 12.78 11.41 12.05 +1.08 43 271 2,991 +173
29JAN26 160.00 C 11.17 11.59 10.43 11.01 +0.91 44 312 4,776 +160
29JAN26 162.50 C 10.43 10.43 10.03 10.06 +0.66 44 66 2,216 +11
29JAN26 165.00 C 9.17 9.45 8.67 9.12 +0.67 44 130 2,223 +49
29JAN26 167.50 C 8.50 8.80 7.90 8.21 +0.50 44 100 1,266 +60
29JAN26 170.00 C 7.19 7.24 7.19 7.38 +0.42 44 31 2,477 -29
29JAN26 172.50 C 6.95 7.05 6.57 6.63 +0.38 44 372 6,108 +309
29JAN26 175.00 C 6.70 6.70 6.00 5.93 +0.33 44 55 1,147 +37
29JAN26 177.50 C 5.54 5.81 5.54 5.30 +0.30 44 37 1,181 0
29JAN26 180.00 C 5.29 5.53 5.00 4.72 +0.26 44 41 5,527 +12
29JAN26 182.50 C 5.01 5.01 4.68 4.20 +0.23 43 4 618 +4
29JAN26 185.00 C 4.70 4.75 4.14 3.73 +0.20 43 26 926 +2
29JAN26 187.50 C 0.00 0.00 0.00 3.31 +0.18 43 0 875 0
29JAN26 190.00 C 4.00 4.00 3.55 2.93 +0.15 43 51 1,803 +50
29JAN26 192.50 C 0.00 0.00 0.00 2.59 +0.14 43 0 405 0
29JAN26 195.00 C 3.12 3.12 3.12 2.28 +0.11 43 10 370 +10
29JAN26 197.50 C 0.00 0.00 0.00 2.01 +0.10 43 0 1,039 0
29JAN26 200.00 C 2.77 2.85 2.40 1.76 +0.08 43 33 1,011 +15
29JAN26 205.00 C 2.02 2.15 2.00 1.36 +0.06 43 6 483 +5
29JAN26 210.00 C 1.79 1.79 1.79 1.04 +0.05 43 5 332 0
29JAN26 215.00 C 1.41 1.41 1.41 0.79 +0.03 43 45 343 +34
29JAN26 220.00 C 1.27 1.44 1.23 0.60 +0.02 43 161 771 +13
29JAN26 225.00 C 0.00 0.00 0.00 0.45 +0.01 43 0 465 0
29JAN26 230.00 C 0.97 0.97 0.90 0.34 +0.01 43 6 620 -5
29JAN26 235.00 C 0.80 0.80 0.80 0.25 0.00 43 2 1,960 0
29JAN26 240.00 C 0.00 0.00 0.00 0.19 +0.01 43 0 1,654 0
29JAN26 245.00 C 0.00 0.00 0.00 0.14 0.00 43 0 1,561 0
29JAN26 250.00 C 0.00 0.00 0.00 0.10 0.00 43 0 176 0
29JAN26 255.00 C 0.00 0.00 0.00 0.08 0.00 43 0 125 0
29JAN26 260.00 C 0.49 0.49 0.43 0.06 0.00 44 4 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.04 0.00 43 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.03 0.00 43 0 83 0
29JAN26 275.00 C 0.00 0.00 0.00 0.02 0.00 43 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.26 0.26 0.25 0.01 0.00 44 4 514 +4
26FEB26 105.00 C 0.00 0.00 0.00 53.60 +2.40 54 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 51.23 +2.38 52 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 48.86 +2.34 51 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 46.56 +1.85 50 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 44.26 +2.29 49 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 42.03 +2.25 48 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 39.82 +2.23 47 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 37.65 +2.13 46 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 35.54 +2.08 46 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 33.51 +2.05 45 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 31.51 +1.72 45 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 29.20 +1.24 43 0 0 0
26FEB26 135.00 C 26.75 26.75 26.75 26.67 +0.90 40 30 110 +30
26FEB26 137.50 C 0.00 0.00 0.00 25.88 +1.37 44 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 23.36 -0.22 41 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 21.81 -0.18 41 0 1 0
26FEB26 145.00 C 0.00 0.00 0.00 20.70 +0.23 42 0 41 0
26FEB26 147.50 C 0.00 0.00 0.00 19.64 +1.62 44 0 1 0
26FEB26 150.00 C 0.00 0.00 0.00 18.25 +1.51 44 0 6 0
26FEB26 152.50 C 16.56 16.56 16.53 16.87 +1.32 44 60 480 +60
26FEB26 155.00 C 15.93 15.93 15.54 15.63 +1.16 44 620 913 +620
26FEB26 157.50 C 14.75 15.05 14.26 14.55 +0.69 44 123 362 +122
26FEB26 160.00 C 13.70 13.70 13.48 13.51 +1.06 44 43 409 +37
26FEB26 162.50 C 0.00 0.00 0.00 12.54 +0.99 44 0 1,278 0
26FEB26 165.00 C 0.00 0.00 0.00 11.62 +0.70 44 0 181 0
26FEB26 167.50 C 0.00 0.00 0.00 10.69 +0.72 44 0 247 0
26FEB26 170.00 C 9.98 10.25 9.68 9.81 +0.61 44 89 196 -70
26FEB26 172.50 C 0.00 0.00 0.00 9.00 +0.57 44 0 271 0
26FEB26 175.00 C 0.00 0.00 0.00 8.24 +0.53 44 0 111 0
26FEB26 177.50 C 0.00 0.00 0.00 7.54 +0.49 44 0 144 0
26FEB26 180.00 C 7.60 7.84 7.15 6.88 +0.45 44 2,652 3,266 +2,140
26FEB26 182.50 C 0.00 0.00 0.00 6.28 +0.42 44 0 605 0
26FEB26 185.00 C 0.00 0.00 0.00 5.73 +0.39 44 0 461 0
26FEB26 187.50 C 5.91 6.12 5.70 5.21 +0.35 44 409 661 +409
26FEB26 190.00 C 0.00 0.00 0.00 4.74 +0.33 44 0 136 0
26FEB26 192.50 C 0.00 0.00 0.00 4.31 +0.30 44 0 417 0
26FEB26 195.00 C 5.08 5.08 5.00 3.91 +0.28 44 31 1,152 0
30MAR26 65.00 C 0.00 0.00 0.00 92.76 +2.39 78 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 89.76 +1.79 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 87.86 +2.38 73 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 84.83 +1.79 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 83.00 +2.37 69 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 80.58 +2.37 67 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 78.16 +2.43 66 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 75.75 +2.36 64 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 73.34 +2.36 62 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 70.93 +2.35 61 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 68.82 +2.28 62 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 66.16 +1.56 58 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 64.33 +2.63 62 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 61.48 +3.22 55 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 58.06 +1.66 41 0 4,254 0
30MAR26 102.50 C 0.00 0.00 0.00 57.38 +3.06 58 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 54.61 +1.21 53 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 52.76 +3.39 55 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 48.86 +1.78 41 0 3,068 0
30MAR26 112.50 C 0.00 0.00 0.00 47.72 +1.16 49 0 1,697 0
30MAR26 115.00 C 0.00 0.00 0.00 44.49 +0.12 42 0 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 43.77 +3.30 50 0 671 0
30MAR26 120.00 C 0.00 0.00 0.00 40.28 +2.49 42 0 2,800 0
30MAR26 122.50 C 0.00 0.00 0.00 37.88 +1.54 40 0 905 0
30MAR26 125.00 C 0.00 0.00 0.00 35.54 +1.36 38 0 7,035 0
30MAR26 127.50 C 0.00 0.00 0.00 34.90 +1.76 44 0 963 0
30MAR26 130.00 C 0.00 0.00 0.00 33.57 +2.70 46 0 15,521 0
30MAR26 132.50 C 0.00 0.00 0.00 31.30 +2.28 44 0 215 0
30MAR26 135.00 C 0.00 0.00 0.00 29.14 +1.55 42 0 5,610 0
30MAR26 137.50 C 0.00 0.00 0.00 28.03 +0.90 44 0 1,446 0
30MAR26 140.00 C 25.00 25.00 25.00 25.12 +0.51 40 7,520 10,447 +543
30MAR26 142.50 C 0.00 0.00 0.00 23.62 +0.14 40 0 308 0
30MAR26 145.00 C 0.00 0.00 0.00 23.54 +2.14 45 0 2,245 0
30MAR26 147.50 C 21.73 21.73 21.73 21.64 +1.58 43 67 400 0
30MAR26 150.00 C 20.90 20.90 20.90 20.20 +1.52 43 2 7,061 0
30MAR26 152.50 C 0.00 0.00 0.00 18.95 +1.34 43 0 374 0
30MAR26 155.00 C 17.36 17.80 17.36 17.80 +1.09 43 7 1,858 0
30MAR26 157.50 C 0.00 0.00 0.00 16.56 +1.09 43 0 1,656 0
30MAR26 160.00 C 0.00 0.00 0.00 15.55 +1.03 43 0 11,287 0
30MAR26 162.50 C 0.00 0.00 0.00 14.64 +1.04 43 0 4,373 0
30MAR26 165.00 C 13.75 13.75 13.75 13.73 +0.93 44 2 10,443 0
30MAR26 167.50 C 0.00 0.00 0.00 12.78 +0.63 44 0 533 0
30MAR26 170.00 C 11.89 11.89 11.89 11.88 +0.59 44 831 9,959 +830
30MAR26 172.50 C 0.00 0.00 0.00 11.03 +0.55 43 0 2,178 0
30MAR26 175.00 C 10.20 10.54 10.20 10.23 +0.51 43 7 3,849 +1
30MAR26 177.50 C 0.00 0.00 0.00 9.49 +0.48 43 0 1,199 0
30MAR26 180.00 C 9.47 9.47 9.47 8.79 +0.44 43 30 3,903 +30
30MAR26 182.50 C 0.00 0.00 0.00 8.13 +0.41 43 0 457 0
30MAR26 185.00 C 0.00 0.00 0.00 7.52 +0.38 43 0 2,946 0
30MAR26 187.50 C 0.00 0.00 0.00 6.95 +0.35 43 0 437 0
30MAR26 190.00 C 7.45 7.45 7.44 6.42 +0.33 43 4 6,161 0
30MAR26 192.50 C 0.00 0.00 0.00 5.92 +0.30 43 0 896 0
30MAR26 195.00 C 6.70 6.70 6.70 5.46 +0.28 43 1 1,349 0
30MAR26 197.50 C 0.00 0.00 0.00 5.03 +0.25 43 0 621 0
30MAR26 200.00 C 6.00 6.18 5.52 4.63 +0.23 43 117 9,030 +102
30MAR26 205.00 C 0.00 0.00 0.00 3.92 +0.20 43 0 1,270 0
30MAR26 210.00 C 0.00 0.00 0.00 3.31 +0.17 43 0 1,044 0
30MAR26 215.00 C 3.93 3.93 3.93 2.79 +0.14 43 5 1,913 0
30MAR26 220.00 C 3.68 3.71 3.68 2.35 +0.12 43 131 1,316 +130
30MAR26 225.00 C 0.00 0.00 0.00 1.97 +0.10 43 0 2,618 0
30MAR26 230.00 C 3.05 3.05 3.05 1.65 +0.08 43 2 531 +2
30MAR26 235.00 C 0.00 0.00 0.00 1.38 +0.07 43 0 369 0
30MAR26 240.00 C 2.28 2.28 2.28 1.15 +0.05 43 3 525 0
30MAR26 245.00 C 0.00 0.00 0.00 0.96 +0.04 43 0 228 0
30MAR26 250.00 C 0.00 0.00 0.00 0.80 +0.03 43 0 1,038 0
30MAR26 255.00 C 0.00 0.00 0.00 0.67 +0.03 43 0 242 0
30MAR26 260.00 C 0.00 0.00 0.00 0.55 +0.02 43 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.46 +0.02 43 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.32 +0.02 43 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 115 0
30MAR26 290.00 C 0.91 0.91 0.91 0.18 +0.01 43 30 1,826 0
29JUN26 80.00 C 0.00 0.00 0.00 80.48 +3.79 69 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 76.67 +2.32 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 74.34 +2.44 54 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 71.95 +2.34 53 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 69.64 +2.44 52 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 67.27 +2.37 50 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 64.98 +2.39 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 62.69 +2.31 49 0 642 0
29JUN26 100.00 C 61.00 61.00 61.00 60.45 +2.35 48 1 344 +1
29JUN26 102.50 C 0.00 0.00 0.00 58.25 +2.29 47 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 55.68 +1.88 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 54.23 +2.64 47 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 52.11 +2.61 47 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 49.68 +2.22 45 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 47.65 +2.18 44 0 2,810 0
29JUN26 117.50 C 0.00 0.00 0.00 45.67 +2.15 44 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 43.68 +2.06 44 0 2,172 0
29JUN26 122.50 C 0.00 0.00 0.00 42.06 +2.45 44 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 40.33 +3.19 44 0 3,834 0
29JUN26 127.50 C 0.00 0.00 0.00 38.10 +1.94 43 0 872 0
29JUN26 130.00 C 0.00 0.00 0.00 36.37 +1.89 43 0 4,250 0
29JUN26 132.50 C 0.00 0.00 0.00 33.51 -0.86 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 32.41 +1.55 41 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 32.34 +1.49 44 0 969 0
29JUN26 140.00 C 30.00 30.00 30.00 30.60 +2.54 44 3 1,446 -2
29JUN26 142.50 C 0.00 0.00 0.00 28.86 +0.83 43 0 312 0
29JUN26 145.00 C 0.00 0.00 0.00 27.78 +0.96 44 0 292 0
29JUN26 147.50 C 0.00 0.00 0.00 26.19 +0.98 43 0 61 0
29JUN26 150.00 C 25.50 25.50 25.50 24.00 -0.41 41 3 11,180 +3
29JUN26 152.50 C 0.00 0.00 0.00 23.99 +2.21 43 0 212 0
29JUN26 155.00 C 0.00 0.00 0.00 21.89 +0.20 42 0 261 0
29JUN26 157.50 C 0.00 0.00 0.00 21.22 +0.94 42 0 1,067 0
29JUN26 160.00 C 19.73 19.73 19.73 20.26 +1.24 43 1,501 5,396 +500
29JUN26 162.50 C 19.00 19.00 19.00 19.43 +1.11 43 25 545 -23
29JUN26 165.00 C 18.00 18.43 18.00 18.20 +0.96 43 77 2,707 +19
29JUN26 167.50 C 0.00 0.00 0.00 17.50 +1.02 43 0 814 0
29JUN26 170.00 C 0.00 0.00 0.00 16.62 +0.95 43 0 2,838 0
29JUN26 172.50 C 0.00 0.00 0.00 15.73 +0.63 43 0 1,362 0
29JUN26 175.00 C 15.34 15.34 15.34 14.84 +0.58 43 1 2,911 +1
29JUN26 177.50 C 0.00 0.00 0.00 14.02 +0.46 43 0 609 0
29JUN26 180.00 C 0.00 0.00 0.00 13.31 +0.46 43 0 3,085 0
29JUN26 182.50 C 0.00 0.00 0.00 12.61 +0.46 43 0 870 0
29JUN26 185.00 C 12.13 12.13 12.13 11.90 +0.45 43 5 6,463 +5
29JUN26 187.50 C 0.00 0.00 0.00 11.19 +0.42 43 0 310 0
29JUN26 190.00 C 11.60 11.60 11.45 10.57 +0.34 43 6 4,842 +1
29JUN26 192.50 C 0.00 0.00 0.00 10.03 +0.34 43 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 9.48 +0.33 43 0 383 0
29JUN26 197.50 C 0.00 0.00 0.00 8.94 +0.34 43 0 204 0
29JUN26 200.00 C 9.19 9.19 9.19 8.39 +0.32 43 1 1,351 -1
29JUN26 205.00 C 0.00 0.00 0.00 7.49 +0.24 43 0 561 0
29JUN26 210.00 C 7.52 8.00 7.52 6.67 +0.23 43 29 989 0
29JUN26 215.00 C 0.00 0.00 0.00 5.86 +0.18 42 0 75 0
29JUN26 220.00 C 0.00 0.00 0.00 5.25 +0.16 42 0 547 0
29JUN26 225.00 C 0.00 0.00 0.00 4.66 +0.16 42 0 306 0
29JUN26 230.00 C 0.00 0.00 0.00 4.08 +0.12 42 0 589 0
29JUN26 235.00 C 0.00 0.00 0.00 3.65 +0.10 42 0 982 0
29JUN26 240.00 C 0.00 0.00 0.00 3.24 +0.10 42 0 778 0
29JUN26 245.00 C 0.00 0.00 0.00 2.83 +0.09 42 0 814 0
29JUN26 250.00 C 0.00 0.00 0.00 2.52 +0.06 42 0 1,017 0
29JUN26 255.00 C 0.00 0.00 0.00 2.24 +0.06 42 0 880 0
29JUN26 260.00 C 3.35 3.35 3.35 1.97 +0.06 42 2 538 +2
29JUN26 265.00 C 0.00 0.00 0.00 1.73 +0.04 42 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 1.54 +0.03 42 0 495 0
29JUN26 275.00 C 0.00 0.00 0.00 1.36 +0.03 42 0 166 0
29JUN26 280.00 C 2.78 2.78 2.78 1.18 +0.03 42 3 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 1.05 +0.01 42 0 418 0
29JUN26 290.00 C 2.30 2.33 2.30 0.94 +0.02 42 73 1,221 +13
29SEP26 80.00 C 0.00 0.00 0.00 80.48 +3.79 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.67 +2.32 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.34 +2.29 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.95 +2.17 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.64 +2.09 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.09 +2.38 48 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 65.91 +2.35 47 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 62.93 +1.85 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.64 +2.29 46 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 59.60 +2.65 46 0 0 0
29SEP26 105.00 C 56.00 56.00 56.00 57.56 +2.60 45 1 1 +1
29SEP26 107.50 C 0.00 0.00 0.00 55.55 +2.52 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.60 +2.50 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 51.61 +2.13 44 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 49.73 +2.11 44 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 47.88 +2.06 44 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 46.08 +1.97 43 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 44.34 +1.94 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 41.37 +0.64 40 0 14 0
29SEP26 127.50 C 0.00 0.00 0.00 40.96 +1.84 43 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 39.36 +1.80 43 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 37.84 +1.85 43 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 36.33 +1.80 42 0 22 0
29SEP26 137.50 C 0.00 0.00 0.00 34.83 +1.74 42 0 37 0
29SEP26 140.00 C 34.00 34.10 33.96 33.45 +1.41 42 3 103 +3
29SEP26 142.50 C 0.00 0.00 0.00 32.09 +1.64 42 0 8 0
29SEP26 145.00 C 0.00 0.00 0.00 30.80 +1.59 42 0 347 0
29SEP26 147.50 C 0.00 0.00 0.00 28.97 +1.07 41 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 28.13 +1.37 42 0 156 0
29SEP26 152.50 C 0.00 0.00 0.00 27.38 +1.68 42 0 65 0
29SEP26 155.00 C 25.40 25.40 25.40 25.53 +0.13 41 2 184 +2
29SEP26 157.50 C 0.00 0.00 0.00 25.09 +1.43 42 0 410 0
29SEP26 160.00 C 0.00 0.00 0.00 24.03 +1.14 42 0 429 0
29SEP26 162.50 C 0.00 0.00 0.00 24.02 +2.09 44 0 381 0
29SEP26 165.00 C 0.00 0.00 0.00 22.15 +1.29 42 0 427 0
29SEP26 167.50 C 0.00 0.00 0.00 21.28 +1.18 42 0 318 0
29SEP26 170.00 C 20.00 20.00 20.00 20.46 +1.18 42 42 2,073 0
29SEP26 172.50 C 19.40 19.40 19.40 19.66 +1.13 42 1 301 0
29SEP26 175.00 C 0.00 0.00 0.00 18.83 +1.02 42 0 6,819 0
29SEP26 177.50 C 0.00 0.00 0.00 18.07 +1.00 43 0 2,880 0
29SEP26 180.00 C 0.00 0.00 0.00 17.30 +0.98 43 0 2,989 0
29SEP26 182.50 C 0.00 0.00 0.00 16.69 +1.04 43 0 267 0
29SEP26 185.00 C 0.00 0.00 0.00 16.04 +1.06 43 0 664 0
29SEP26 187.50 C 0.00 0.00 0.00 15.67 +1.36 43 0 495 0
29SEP26 190.00 C 14.90 14.90 14.90 15.00 +1.36 43 2 498 0
29SEP26 192.50 C 0.00 0.00 0.00 14.34 +1.37 43 0 38 0
29SEP26 195.00 C 13.60 13.60 13.60 13.67 +1.26 43 1 170 -1
29SEP26 197.50 C 0.00 0.00 0.00 13.06 +1.17 43 0 160 0
29SEP26 200.00 C 12.46 12.46 12.46 12.55 +1.18 43 2 6,383 0
29SEP26 205.00 C 0.00 0.00 0.00 11.53 +1.19 43 0 9 0
29SEP26 210.00 C 11.86 11.86 10.76 10.50 +1.13 43 6 72 0
29SEP26 215.00 C 0.00 0.00 0.00 9.59 +0.99 43 0 121 0
29SEP26 220.00 C 0.00 0.00 0.00 8.82 +1.00 43 0 3,392 0
29SEP26 225.00 C 0.00 0.00 0.00 8.06 +1.01 43 0 52 0
29SEP26 230.00 C 0.00 0.00 0.00 7.29 +0.83 43 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 6.72 +0.82 43 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 6.16 +0.82 43 0 2,255 0
29SEP26 245.00 C 6.74 6.74 6.74 5.61 +0.79 43 33 59 +33
29SEP26 250.00 C 6.15 6.15 6.15 5.07 +0.64 43 1 18 0
29SEP26 255.00 C 0.00 0.00 0.00 4.68 +0.64 43 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 4.30 +0.65 43 0 8 0
29SEP26 265.00 C 0.00 0.00 0.00 3.91 +0.62 43 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 3.52 +0.50 43 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 3.25 +0.49 43 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 2.99 +0.50 43 0 129 0
29SEP26 285.00 C 0.00 0.00 0.00 2.73 +0.50 43 0 236 0
29SEP26 290.00 C 3.95 4.00 3.95 2.47 +0.41 43 4 413 +2
TOTAL CALL 47,945 856,959 +4,903
21NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
21NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 75 0 69 0
21NOV25 137.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 415 0
21NOV25 140.00 P 0.07 0.07 0.06 0.01 -0.04 58 43 507 +28
21NOV25 142.50 P 0.11 0.11 0.07 0.01 -0.12 49 19 678 +3
21NOV25 145.00 P 0.19 0.20 0.09 0.04 -0.25 49 254 1,805 +20
21NOV25 147.50 P 0.28 0.36 0.17 0.12 -0.49 49 158 1,204 +70
21NOV25 150.00 P 0.50 0.65 0.35 0.34 -0.81 48 644 1,283 +119
21NOV25 152.50 P 1.00 1.25 0.70 0.76 -1.26 47 536 1,717 +192
21NOV25 155.00 P 2.19 2.30 1.32 1.54 -1.66 47 1,054 1,344 +260
21NOV25 157.50 P 2.75 3.60 2.40 2.73 -2.00 46 231 503 -8
21NOV25 160.00 P 4.60 5.36 3.98 4.35 -2.05 44 97 195 +11
21NOV25 162.50 P 6.10 6.51 6.10 6.30 -2.39 40 21 578 +1
21NOV25 165.00 P 8.00 8.45 8.00 8.89 -2.09 56 8 105 0
21NOV25 167.50 P 10.75 12.30 10.70 11.14 -2.26 47 33 20 -30
21NOV25 170.00 P 0.00 0.00 0.00 13.61 -2.29 49 0 44 0
21NOV25 172.50 P 0.00 0.00 0.00 16.21 -2.18 74 0 0 -1
21NOV25 175.00 P 0.00 0.00 0.00 18.72 -2.16 83 0 0 -5
21NOV25 177.50 P 0.00 0.00 0.00 21.10 -2.26 0 0 0 0
21NOV25 180.00 P 0.00 0.00 0.00 23.72 -2.14 100 0 0 0
21NOV25 182.50 P 0.00 0.00 0.00 26.10 -2.26 0 0 0 0
21NOV25 185.00 P 0.00 0.00 0.00 28.60 -2.26 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2,511 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,579 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2,851 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6,756 0
27NOV25 102.50 P 0.03 0.03 0.03 0.01 0.00 99 150 1,627 +150
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6,234 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,932 0
27NOV25 110.00 P 0.07 0.07 0.07 0.01 0.00 83 20 3,660 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,531 0
27NOV25 115.00 P 0.13 0.13 0.13 0.01 0.00 74 2 4,283 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 2,334 0
27NOV25 120.00 P 0.13 0.13 0.13 0.01 -0.02 64 4 5,944 0
27NOV25 122.50 P 0.00 0.00 0.00 0.02 -0.03 64 0 1,711 0
27NOV25 125.00 P 0.21 0.21 0.21 0.04 -0.05 64 10 4,545 +9
27NOV25 127.50 P 0.24 0.26 0.24 0.08 -0.08 65 2 2,183 0
27NOV25 130.00 P 0.35 0.35 0.28 0.13 -0.13 64 19 3,022 -18
27NOV25 132.50 P 0.41 0.42 0.38 0.22 -0.19 64 916 4,089 +533
27NOV25 135.00 P 0.58 0.60 0.46 0.36 -0.26 64 50 8,545 +8
27NOV25 137.50 P 0.72 0.78 0.62 0.56 -0.36 64 1,284 6,105 +1,238
27NOV25 140.00 P 1.00 1.10 0.88 0.85 -0.46 64 778 12,915 +6
27NOV25 142.50 P 1.65 1.65 1.20 1.23 -0.58 64 258 11,386 +38
27NOV25 145.00 P 2.00 2.02 1.62 1.72 -0.74 64 1,574 20,078 +1,035
27NOV25 147.50 P 2.55 3.26 2.20 2.29 -0.97 63 1,481 8,533 +941
27NOV25 150.00 P 3.48 3.59 2.94 3.05 -1.17 63 721 12,016 -57
27NOV25 152.50 P 4.16 4.54 3.70 3.95 -1.38 62 337 8,342 -71
27NOV25 155.00 P 5.00 5.74 4.79 5.06 -1.53 62 560 10,517 +37
27NOV25 157.50 P 6.68 7.10 6.00 6.32 -1.70 62 214 4,302 +85
27NOV25 160.00 P 8.24 8.65 7.40 7.65 -1.42 61 550 14,150 +166
27NOV25 162.50 P 10.14 10.14 9.25 9.35 -2.03 62 21 1,772 -20
27NOV25 165.00 P 11.00 11.87 10.40 11.03 -1.50 61 22 8,433 -20
27NOV25 167.50 P 13.79 13.91 13.79 13.15 -2.08 64 30 2,479 -30
27NOV25 170.00 P 0.00 0.00 0.00 15.15 -2.16 64 0 2,989 0
27NOV25 172.50 P 17.30 18.50 17.30 16.99 -2.51 59 18 2,298 0
27NOV25 175.00 P 19.01 19.50 19.01 19.23 -2.54 59 35 4,048 -35
27NOV25 177.50 P 0.00 0.00 0.00 22.33 -1.84 77 0 1,415 0
27NOV25 180.00 P 23.80 23.80 23.80 23.80 -2.78 56 1 5,486 -1
27NOV25 182.50 P 0.00 0.00 0.00 26.36 -2.65 63 0 550 0
27NOV25 185.00 P 0.00 0.00 0.00 28.77 -2.09 64 0 381 0
27NOV25 187.50 P 0.00 0.00 0.00 31.20 -2.80 63 0 56 0
27NOV25 190.00 P 0.00 0.00 0.00 33.66 -2.86 64 2 175 0
27NOV25 192.50 P 0.00 0.00 0.00 36.13 -2.94 64 2 6 +2
27NOV25 195.00 P 0.00 0.00 0.00 38.61 -2.91 64 0 1 0
27NOV25 197.50 P 0.00 0.00 0.00 41.10 -1.80 0 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 43.60 -3.16 0 0 146 0
27NOV25 205.00 P 0.00 0.00 0.00 48.60 -1.80 0 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 53.60 -2.10 0 0 6 0
27NOV25 215.00 P 0.00 0.00 0.00 58.60 -1.80 0 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 63.60 -2.10 0 0 0 0
27NOV25 225.00 P 68.21 68.21 68.20 68.60 -2.10 0 148 8 -241
27NOV25 230.00 P 0.00 0.00 0.00 73.60 -2.10 0 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 78.60 -2.10 0 0 0 0
27NOV25 240.00 P 0.00 0.00 0.00 83.60 -2.17 0 0 1,940 0
27NOV25 245.00 P 88.81 88.91 87.99 88.60 -2.09 0 123 399 0
27NOV25 250.00 P 93.17 93.21 93.17 93.60 -2.17 0 52 700 0
28NOV25 132.50 P 0.37 0.44 0.36 0.26 -0.20 62 12 15 +12
28NOV25 135.00 P 0.50 0.58 0.50 0.42 -0.27 62 10 176 0
28NOV25 137.50 P 0.74 0.76 0.68 0.64 -0.36 62 10 57 0
28NOV25 140.00 P 1.07 1.15 1.00 0.94 -0.47 62 38 253 +21
28NOV25 142.50 P 1.50 1.57 1.40 1.32 -0.61 62 118 185 +95
28NOV25 145.00 P 1.98 2.00 1.73 1.81 -0.78 62 36 54 +7
28NOV25 147.50 P 2.62 2.81 2.24 2.42 -0.99 61 62 228 +19
28NOV25 150.00 P 3.09 3.40 3.09 3.17 -1.21 61 14 128 +3
28NOV25 152.50 P 4.22 4.48 4.09 4.11 -1.38 60 45 125 +13
28NOV25 155.00 P 5.80 5.90 5.06 5.20 -1.55 60 127 74 +35
28NOV25 157.50 P 6.36 6.78 6.35 6.49 -1.70 60 289 270 +250
28NOV25 160.00 P 7.90 8.78 7.90 7.93 -1.86 60 53 10 +3
28NOV25 162.50 P 0.00 0.00 0.00 9.53 -2.00 61 0 7 0
28NOV25 165.00 P 10.72 10.72 10.72 11.24 -2.14 60 3 5 +3
28NOV25 167.50 P 13.20 13.20 13.20 13.15 -2.21 60 1 2 -1
28NOV25 170.00 P 0.00 0.00 0.00 15.33 -2.13 63 0 0 0
28NOV25 172.50 P 0.00 0.00 0.00 17.42 -2.23 63 0 0 0
28NOV25 175.00 P 0.00 0.00 0.00 19.62 -2.20 64 0 0 0
28NOV25 177.50 P 0.00 0.00 0.00 22.33 -1.84 73 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,398 0
30DEC25 70.00 P 0.08 0.08 0.08 0.01 0.00 80 7 4,421 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2,323 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,368 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5,579 0
30DEC25 82.50 P 0.10 0.10 0.10 0.01 0.00 64 10 5,201 +10
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13,121 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7,406 0
30DEC25 90.00 P 0.15 0.15 0.15 0.01 0.00 56 2 11,068 -2
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 11,417 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40,466 0
30DEC25 97.50 P 0.20 0.20 0.20 0.01 0.00 48 2 7,997 -2
30DEC25 100.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 44,752 0
30DEC25 102.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 11,122 0
30DEC25 105.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 25,446 0
30DEC25 107.50 P 0.28 0.28 0.28 0.04 -0.02 45 10 5,100 0
30DEC25 110.00 P 0.37 0.37 0.32 0.07 -0.03 45 228 26,922 -220
30DEC25 112.50 P 0.37 0.37 0.37 0.10 -0.05 45 65 14,765 0
30DEC25 115.00 P 0.00 0.00 0.00 0.15 -0.07 45 0 24,994 0
30DEC25 117.50 P 0.54 0.54 0.54 0.22 -0.09 45 5 5,326 0
30DEC25 120.00 P 0.58 0.59 0.54 0.32 -0.12 45 44 21,997 +1
30DEC25 122.50 P 0.71 0.71 0.71 0.45 -0.16 45 1 4,229 -1
30DEC25 125.00 P 0.84 0.84 0.83 0.63 -0.19 45 4 5,499 0
30DEC25 127.50 P 0.98 0.98 0.98 0.85 -0.25 45 1 5,131 -1
30DEC25 130.00 P 1.23 1.39 1.22 1.12 -0.32 45 139 11,071 +37
30DEC25 132.50 P 1.50 1.68 1.50 1.48 -0.35 45 66 3,568 +65
30DEC25 135.00 P 1.88 2.10 1.84 1.85 -0.36 45 281 16,262 +22
30DEC25 137.50 P 2.44 2.57 2.28 2.31 -0.57 45 89 2,701 -52
30DEC25 140.00 P 2.90 3.13 2.78 2.84 -0.68 44 235 16,353 -41
30DEC25 142.50 P 3.54 3.85 3.43 3.45 -0.79 44 256 4,491 +171
30DEC25 145.00 P 4.28 4.60 4.00 4.22 -0.88 44 7,781 14,259 -7,439
30DEC25 147.50 P 5.10 5.50 4.90 5.05 -1.02 44 263 6,763 -70
30DEC25 150.00 P 6.09 6.57 5.73 6.00 -1.19 44 1,882 18,234 +1,227
30DEC25 152.50 P 7.15 7.67 6.97 7.08 -1.18 44 141 3,343 -31
30DEC25 155.00 P 8.25 9.02 8.00 8.27 -1.43 44 269 16,026 +25
30DEC25 157.50 P 9.94 10.00 9.29 9.61 -1.59 44 75 4,184 +31
30DEC25 160.00 P 11.47 11.93 10.66 11.11 -1.60 45 105 12,904 +54
30DEC25 162.50 P 12.74 12.74 12.17 12.69 -1.66 45 16 2,423 0
30DEC25 165.00 P 13.87 14.98 13.87 14.31 -1.12 45 2 8,887 0
30DEC25 167.50 P 0.00 0.00 0.00 15.87 -2.00 44 0 8,681 0
30DEC25 170.00 P 18.10 18.10 17.80 17.80 -1.25 45 2 2,966 0
30DEC25 172.50 P 20.81 20.81 20.81 19.78 -1.94 46 5 1,435 0
30DEC25 175.00 P 21.77 21.77 21.75 21.75 -1.98 46 21 1,923 +1
30DEC25 177.50 P 0.00 0.00 0.00 23.83 -2.04 47 0 318 0
30DEC25 180.00 P 0.00 0.00 0.00 25.91 -2.11 47 0 1,887 0
30DEC25 182.50 P 0.00 0.00 0.00 28.35 -1.91 49 0 493 0
30DEC25 185.00 P 0.00 0.00 0.00 30.22 -2.31 47 0 659 0
30DEC25 187.50 P 0.00 0.00 0.00 32.46 -2.35 48 0 283 0
30DEC25 190.00 P 0.00 0.00 0.00 34.72 -2.42 48 0 410 0
30DEC25 192.50 P 0.00 0.00 0.00 36.74 -2.42 45 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 39.34 -2.54 48 0 66 0
30DEC25 197.50 P 0.00 0.00 0.00 42.67 -1.81 59 0 61 0
30DEC25 200.00 P 0.00 0.00 0.00 45.14 -1.83 61 0 238 0
30DEC25 205.00 P 51.58 51.58 49.30 49.22 -2.57 55 60 60 -3
30DEC25 210.00 P 0.00 0.00 0.00 54.93 -1.15 67 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 58.60 -2.27 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 63.60 -2.82 0 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 68.60 -2.15 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 74.01 -2.47 68 0 2 0
30DEC25 235.00 P 0.00 0.00 0.00 78.60 -2.12 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 83.60 -2.17 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 88.60 -2.12 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 93.60 -2.17 0 0 0 0
29JAN26 80.00 P 0.15 0.17 0.15 0.01 0.00 51 12 168 +12
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
29JAN26 97.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 85 0
29JAN26 102.50 P 0.48 0.48 0.45 0.11 -0.04 43 91 516 +91
29JAN26 105.00 P 0.00 0.00 0.00 0.16 -0.05 43 0 57 0
29JAN26 107.50 P 0.00 0.00 0.00 0.22 -0.07 43 0 127 0
29JAN26 110.00 P 0.00 0.00 0.00 0.30 -0.10 43 0 670 0
29JAN26 112.50 P 0.00 0.00 0.00 0.42 -0.11 43 0 3,518 0
29JAN26 115.00 P 0.87 0.87 0.87 0.55 -0.16 43 20 5,224 0
29JAN26 117.50 P 0.00 0.00 0.00 0.74 -0.16 43 0 24 0
29JAN26 120.00 P 0.00 0.00 0.00 0.94 -0.24 43 0 8,941 0
29JAN26 122.50 P 0.00 0.00 0.00 1.22 -0.25 43 0 362 0
29JAN26 125.00 P 1.77 1.77 1.72 1.52 -0.33 43 69 1,450 +65
29JAN26 127.50 P 2.12 2.12 2.12 1.91 -0.35 43 65 1,413 +65
29JAN26 130.00 P 2.33 2.52 2.25 2.25 -0.37 43 85 8,262 +74
29JAN26 132.50 P 2.77 3.00 2.76 2.75 -0.47 43 102 4,686 -64
29JAN26 135.00 P 3.16 3.52 3.16 3.24 -0.56 43 184 2,773 +61
29JAN26 137.50 P 3.80 4.09 3.80 3.85 -0.63 42 93 925 +12
29JAN26 140.00 P 4.45 4.85 4.38 4.53 -0.67 42 121 3,841 -65
29JAN26 142.50 P 5.50 5.65 5.22 5.33 -0.73 42 120 2,672 +60
29JAN26 145.00 P 6.30 6.30 6.07 6.14 -0.90 42 112 2,851 -2
29JAN26 147.50 P 7.25 7.28 7.05 7.12 -0.99 42 61 3,201 +1
29JAN26 150.00 P 8.39 8.67 7.97 8.10 -0.93 42 332 6,324 +57
29JAN26 152.50 P 9.62 9.94 9.30 9.28 -1.25 42 196 2,315 +104
29JAN26 155.00 P 10.62 11.27 10.22 10.50 -1.42 42 232 3,185 +134
29JAN26 157.50 P 12.00 12.68 12.00 11.92 -1.24 43 9 2,265 +3
29JAN26 160.00 P 13.45 14.16 13.13 13.38 -1.56 43 547 18,559 -5
29JAN26 162.50 P 0.00 0.00 0.00 14.82 -1.58 43 0 854 0
29JAN26 165.00 P 16.80 16.80 16.80 16.43 -1.86 43 1 1,807 0
29JAN26 167.50 P 0.00 0.00 0.00 18.15 -1.64 43 0 1,330 0
29JAN26 170.00 P 19.55 19.55 19.55 20.22 -1.41 45 10 448 0
29JAN26 172.50 P 0.00 0.00 0.00 22.03 -1.63 45 0 855 0
29JAN26 175.00 P 0.00 0.00 0.00 23.94 -1.64 45 0 632 0
29JAN26 177.50 P 0.00 0.00 0.00 26.03 -1.56 46 0 706 0
29JAN26 180.00 P 0.00 0.00 0.00 26.75 -1.69 41 0 477 0
29JAN26 182.50 P 0.00 0.00 0.00 30.07 -1.61 47 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 32.22 -1.65 48 0 663 0
29JAN26 187.50 P 0.00 0.00 0.00 34.38 -1.66 48 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 36.57 -1.72 48 0 17 0
29JAN26 192.50 P 0.00 0.00 0.00 38.22 -2.25 46 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 41.13 -0.95 50 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 42.68 -2.30 46 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 45.41 -2.19 49 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 49.52 -2.40 46 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 54.93 -1.71 53 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 58.74 -3.41 43 0 1 0
29JAN26 220.00 P 0.00 0.00 0.00 63.76 -2.66 46 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 68.60 -2.49 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 74.01 -2.47 55 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 78.60 -2.29 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 83.60 -2.23 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 88.60 -2.16 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 93.60 -2.17 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 98.60 -1.80 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 103.60 -1.80 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 108.60 -1.80 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 113.60 -1.80 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 118.60 -1.80 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 123.60 -1.80 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 128.60 -1.80 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 133.60 -1.80 0 0 0 0
26FEB26 105.00 P 0.81 0.81 0.81 0.44 -0.08 44 10 142 +10
26FEB26 107.50 P 0.00 0.00 0.00 0.57 -0.10 44 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 0.74 -0.13 44 0 66 0
26FEB26 112.50 P 0.00 0.00 0.00 0.94 -0.14 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 1.18 -0.18 44 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 1.46 -0.20 44 0 166 0
26FEB26 120.00 P 2.04 2.04 1.95 1.79 -0.26 44 67 831 +67
26FEB26 122.50 P 2.36 2.36 2.36 2.18 -0.26 44 65 393 +65
26FEB26 125.00 P 2.65 2.65 2.65 2.59 -0.36 44 5 460 -5
26FEB26 127.50 P 0.00 0.00 0.00 3.02 -0.45 43 0 99 0
26FEB26 130.00 P 3.70 3.70 3.52 3.49 -0.46 43 13 479 -8
26FEB26 132.50 P 4.05 4.05 4.05 4.05 -0.52 43 65 951 0
26FEB26 135.00 P 4.62 4.62 4.60 4.70 -0.55 43 7 1,584 +6
26FEB26 137.50 P 0.00 0.00 0.00 5.42 -0.63 43 0 446 0
26FEB26 140.00 P 6.35 6.35 6.35 6.22 -0.56 43 75 3,336 +35
26FEB26 142.50 P 0.00 0.00 0.00 7.03 -0.78 42 0 1,153 0
26FEB26 145.00 P 7.90 8.45 7.87 8.01 -0.88 42 29 1,446 +22
26FEB26 147.50 P 9.30 9.30 8.97 9.00 -0.95 42 92 1,704 0
26FEB26 150.00 P 10.04 10.04 10.04 10.05 -1.17 42 60 2,313 0
26FEB26 152.50 P 11.69 11.69 11.24 11.24 -1.25 42 48 2,338 +48
26FEB26 155.00 P 12.80 12.80 12.67 12.59 -1.29 43 502 3,241 +500
26FEB26 157.50 P 14.39 14.39 14.25 13.96 -1.35 43 60 1,363 -30
26FEB26 160.00 P 15.20 15.85 15.20 15.42 -1.43 43 38 1,725 +8
26FEB26 162.50 P 0.00 0.00 0.00 16.83 -1.63 43 0 888 0
26FEB26 165.00 P 0.00 0.00 0.00 18.59 -1.55 44 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 20.25 -1.40 44 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 21.84 -1.49 44 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 23.91 -1.53 45 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 25.82 -1.48 45 0 5 0
26FEB26 177.50 P 0.00 0.00 0.00 27.55 -1.61 45 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 29.50 -0.24 46 0 16 0
26FEB26 182.50 P 0.00 0.00 0.00 30.44 -2.76 42 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 33.78 -0.09 47 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 35.81 -0.23 47 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 37.55 -1.96 46 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 39.65 -2.03 46 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 41.79 -2.09 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,577 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 998 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,840 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 603 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 44 0 5,723 0
30MAR26 77.50 P 0.38 0.52 0.38 0.03 0.00 44 45 1,282 +44
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 4,137 0
30MAR26 82.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 4,402 0
30MAR26 87.50 P 0.00 0.00 0.00 0.11 -0.03 43 0 453 0
30MAR26 90.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 7,804 0
30MAR26 92.50 P 0.00 0.00 0.00 0.21 -0.05 43 0 2,167 0
30MAR26 95.00 P 0.00 0.00 0.00 0.29 -0.05 43 0 2,047 0
30MAR26 97.50 P 0.89 0.89 0.89 0.37 -0.08 43 1 8,032 +1
30MAR26 100.00 P 0.00 0.00 0.00 0.49 -0.09 43 0 27,557 0
30MAR26 102.50 P 0.00 0.00 0.00 0.62 -0.12 43 0 2,227 0
30MAR26 105.00 P 0.00 0.00 0.00 0.80 -0.14 43 0 9,224 0
30MAR26 107.50 P 0.00 0.00 0.00 1.00 -0.15 43 0 5,059 0
30MAR26 110.00 P 0.00 0.00 0.00 1.23 -0.20 43 0 15,477 0
30MAR26 112.50 P 0.00 0.00 0.00 1.51 -0.21 43 0 1,462 0
30MAR26 115.00 P 0.00 0.00 0.00 1.81 -0.28 43 0 6,019 0
30MAR26 117.50 P 2.52 2.52 2.52 2.20 -0.29 43 1 2,465 +1
30MAR26 120.00 P 2.87 2.87 2.83 2.60 -0.33 43 166 10,796 +65
30MAR26 122.50 P 3.24 3.24 3.24 3.08 -0.32 43 65 2,735 +65
30MAR26 125.00 P 0.00 0.00 0.00 3.61 -0.38 43 0 8,524 0
30MAR26 127.50 P 4.05 4.05 4.05 4.05 -0.50 43 58 2,247 0
30MAR26 130.00 P 4.77 4.77 4.71 4.71 -0.48 43 66 13,124 0
30MAR26 132.50 P 0.00 0.00 0.00 5.31 -0.55 42 0 2,058 0
30MAR26 135.00 P 6.10 6.10 6.00 6.01 -0.61 42 68 2,508 -26
30MAR26 137.50 P 6.76 6.81 6.73 6.81 -0.62 42 80 1,916 +60
30MAR26 140.00 P 7.78 7.78 7.78 7.60 -0.78 42 7,590 14,451 +4,114
30MAR26 142.50 P 8.92 8.92 8.92 8.51 -0.86 42 48 2,277 -48
30MAR26 145.00 P 9.45 9.89 9.45 9.48 -0.94 42 39 6,783 -19
30MAR26 147.50 P 0.00 0.00 0.00 10.55 -0.98 42 0 3,148 0
30MAR26 150.00 P 0.00 0.00 0.00 11.69 -1.08 42 0 10,845 0
30MAR26 152.50 P 0.00 0.00 0.00 12.93 -1.18 42 0 2,169 0
30MAR26 155.00 P 14.58 14.58 14.58 14.24 -1.10 42 830 2,416 +830
30MAR26 157.50 P 0.00 0.00 0.00 15.63 -1.10 42 0 1,593 0
30MAR26 160.00 P 17.50 17.50 17.50 17.13 -1.36 42 1 7,258 +1
30MAR26 162.50 P 0.00 0.00 0.00 18.66 -1.42 43 0 901 0
30MAR26 165.00 P 0.00 0.00 0.00 20.12 -1.60 43 0 9,853 0
30MAR26 167.50 P 0.00 0.00 0.00 21.94 -1.52 43 0 1,121 0
30MAR26 170.00 P 23.82 23.82 23.41 23.47 -0.30 43 110 3,886 0
30MAR26 172.50 P 0.00 0.00 0.00 25.42 -1.57 44 0 846 0
30MAR26 175.00 P 27.29 27.29 27.29 27.23 -1.62 44 50 1,001 0
30MAR26 177.50 P 0.00 0.00 0.00 29.10 -1.61 44 0 658 0
30MAR26 180.00 P 0.00 0.00 0.00 30.91 -1.67 44 0 750 0
30MAR26 182.50 P 0.00 0.00 0.00 32.71 -1.85 44 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 34.84 -1.74 45 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 36.26 -2.36 43 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 38.48 -1.10 44 0 113 0
30MAR26 192.50 P 0.00 0.00 0.00 40.85 -1.95 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 42.63 -1.25 44 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 45.05 -2.08 46 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 46.52 -2.64 43 0 2,058 0
30MAR26 205.00 P 52.68 52.68 52.03 52.22 -0.46 49 60 63 +30
30MAR26 210.00 P 0.00 0.00 0.00 55.52 -2.20 44 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 60.50 -2.19 47 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 65.23 -1.47 48 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 69.73 -2.30 47 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 74.43 -2.34 47 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 79.18 -2.36 47 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 83.66 -3.60 43 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 88.77 -2.43 46 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 93.60 -2.47 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 98.60 -2.37 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 103.60 -2.24 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 108.60 -2.18 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 113.60 -2.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 118.60 -2.19 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 123.60 -2.19 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 128.60 -1.80 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 133.60 -1.80 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 2,344 0
29JUN26 82.50 P 0.00 0.00 0.00 0.36 -0.06 42 0 562 0
29JUN26 85.00 P 0.00 0.00 0.00 0.45 -0.09 42 0 6,362 0
29JUN26 87.50 P 0.00 0.00 0.00 0.59 -0.09 42 0 471 0
29JUN26 90.00 P 1.18 1.18 1.16 0.72 -0.12 42 5 2,256 0
29JUN26 92.50 P 0.00 0.00 0.00 0.90 -0.14 42 0 1,033 0
29JUN26 95.00 P 0.00 0.00 0.00 1.11 -0.14 42 0 4,981 0
29JUN26 97.50 P 0.00 0.00 0.00 1.32 -0.21 42 0 2,134 0
29JUN26 100.00 P 0.00 0.00 0.00 1.61 -0.21 42 0 6,642 0
29JUN26 102.50 P 0.00 0.00 0.00 1.91 -0.22 42 0 1,793 0
29JUN26 105.00 P 2.50 2.50 2.50 2.25 -0.29 42 6 4,489 0
29JUN26 107.50 P 0.00 0.00 0.00 2.65 -0.29 42 0 3,604 0
29JUN26 110.00 P 3.37 3.37 3.37 3.05 -0.30 42 65 676 +65
29JUN26 112.50 P 0.00 0.00 0.00 3.54 -0.31 42 0 1,563 0
29JUN26 115.00 P 0.00 0.00 0.00 4.03 -0.30 42 0 4,775 0
29JUN26 117.50 P 0.00 0.00 0.00 4.61 -0.24 43 0 1,324 0
29JUN26 120.00 P 5.10 5.10 4.95 4.99 -0.43 42 97 2,228 +94
29JUN26 122.50 P 0.00 0.00 0.00 5.59 -0.48 41 0 674 0
29JUN26 125.00 P 6.26 6.31 6.26 6.24 -0.50 41 67 5,634 +65
29JUN26 127.50 P 0.00 0.00 0.00 7.01 -0.56 42 0 624 0
29JUN26 130.00 P 7.71 7.95 7.61 7.78 -0.61 41 85 2,215 +75
29JUN26 132.50 P 8.50 8.69 8.50 8.60 -0.61 41 142 697 +65
29JUN26 135.00 P 9.50 9.50 9.45 9.44 -0.71 41 2 3,727 +2
29JUN26 137.50 P 0.00 0.00 0.00 10.40 -0.75 41 0 1,041 0
29JUN26 140.00 P 11.16 11.16 10.98 11.40 -0.76 41 20 1,541 +20
29JUN26 142.50 P 0.00 0.00 0.00 12.40 -0.77 41 0 3,887 0
29JUN26 145.00 P 0.00 0.00 0.00 13.44 -0.89 41 0 830 0
29JUN26 147.50 P 14.58 14.58 14.58 14.63 -0.90 41 1,503 2,281 +1,470
29JUN26 150.00 P 15.79 15.80 15.79 15.82 -0.97 41 40 9,872 0
29JUN26 152.50 P 0.00 0.00 0.00 17.06 -1.10 41 0 1,023 0
29JUN26 155.00 P 18.35 18.35 18.35 18.46 -1.12 41 5 1,681 +5
29JUN26 157.50 P 0.00 0.00 0.00 19.85 -1.20 41 0 904 0
29JUN26 160.00 P 0.00 0.00 0.00 21.37 -1.20 41 0 6,158 0
29JUN26 162.50 P 0.00 0.00 0.00 22.78 -1.37 41 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 24.34 -1.45 42 0 2,578 0
29JUN26 167.50 P 0.00 0.00 0.00 25.97 -1.47 42 0 598 0
29JUN26 170.00 P 0.00 0.00 0.00 27.67 -1.48 42 0 372 0
29JUN26 172.50 P 0.00 0.00 0.00 29.37 -0.44 42 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 30.90 -1.28 42 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 33.59 +0.12 44 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 35.01 -0.48 43 0 110 0
29JUN26 182.50 P 0.00 0.00 0.00 36.02 -2.05 42 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 39.11 +0.03 44 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 39.66 -2.55 42 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 42.21 -2.20 43 0 610 0
29JUN26 192.50 P 0.00 0.00 0.00 44.21 -1.73 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.20 -1.79 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.20 -1.83 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 50.24 -1.85 44 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 54.37 -1.90 44 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 58.24 -0.96 43 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 62.88 -2.01 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 67.06 -2.61 44 0 9 0
29JUN26 225.00 P 0.00 0.00 0.00 71.66 -2.10 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 76.16 -2.13 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 80.70 -2.19 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 85.31 -2.39 46 0 48 0
29JUN26 245.00 P 0.00 0.00 0.00 89.95 -2.20 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 94.64 -2.29 46 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 99.37 -2.35 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 104.15 -2.29 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 108.93 -2.40 45 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 113.76 -2.42 45 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 118.64 -2.43 45 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 123.60 -2.39 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 128.60 -2.31 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 133.60 -1.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.76 +0.04 43 0 26 0
29SEP26 82.50 P 0.00 0.00 0.00 0.93 +0.05 43 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 1.11 +0.05 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 1.36 +0.06 43 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.63 +0.07 43 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 1.93 +0.07 43 0 970 0
29SEP26 95.00 P 0.00 0.00 0.00 2.23 +0.07 43 0 327 0
29SEP26 97.50 P 0.00 0.00 0.00 2.62 +0.09 43 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 3.03 +0.09 43 0 314 0
29SEP26 102.50 P 0.00 0.00 0.00 3.45 +0.09 43 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.94 +0.09 43 0 1,137 0
29SEP26 107.50 P 0.00 0.00 0.00 4.49 +0.09 43 0 68 0
29SEP26 110.00 P 4.75 4.75 4.74 4.77 +0.11 42 36 307 +26
29SEP26 112.50 P 5.30 5.30 5.30 5.51 -0.03 43 2 160 0
29SEP26 115.00 P 0.00 0.00 0.00 5.96 -0.23 42 0 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 6.63 -0.15 42 0 252 0
29SEP26 120.00 P 7.11 7.12 7.11 7.30 +0.08 42 39 364 +20
29SEP26 122.50 P 7.72 7.90 7.72 8.04 -0.15 42 19 171 +19
29SEP26 125.00 P 8.97 8.97 8.97 8.88 -0.10 42 17 1,281 0
29SEP26 127.50 P 9.68 9.68 9.68 9.72 -0.11 42 65 645 0
29SEP26 130.00 P 10.41 10.41 10.41 10.57 -0.07 42 65 3,688 0
29SEP26 132.50 P 0.00 0.00 0.00 11.48 -0.11 42 0 210 0
29SEP26 135.00 P 12.04 12.04 12.04 12.50 -0.01 42 6 2,204 -6
29SEP26 137.50 P 0.00 0.00 0.00 13.53 -0.17 42 0 573 0
29SEP26 140.00 P 0.00 0.00 0.00 14.56 +0.01 42 0 2,667 0
29SEP26 142.50 P 0.00 0.00 0.00 15.60 -0.07 42 0 591 0
29SEP26 145.00 P 0.00 0.00 0.00 16.80 -0.08 42 0 3,151 0
29SEP26 147.50 P 0.00 0.00 0.00 18.01 -0.40 42 0 647 0
29SEP26 150.00 P 19.00 19.00 19.00 19.23 -0.45 41 1 4,855 -1
29SEP26 152.50 P 20.06 20.06 20.06 20.46 -0.70 41 3 1,127 -3
29SEP26 155.00 P 21.30 21.60 21.30 21.72 -0.80 41 6 2,369 +6
29SEP26 157.50 P 0.00 0.00 0.00 23.12 -0.54 41 0 1,252 0
29SEP26 160.00 P 0.00 0.00 0.00 24.53 -0.98 41 0 5,829 0
29SEP26 162.50 P 0.00 0.00 0.00 26.01 -1.06 41 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 27.46 -1.03 41 0 1,902 0
29SEP26 167.50 P 0.00 0.00 0.00 29.05 -0.96 41 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 30.84 -1.17 42 0 348 0
29SEP26 172.50 P 32.30 32.30 31.86 32.34 -1.38 41 3 368 +2
29SEP26 175.00 P 0.00 0.00 0.00 34.07 -1.40 42 0 1,009 0
29SEP26 177.50 P 0.00 0.00 0.00 35.99 -0.40 42 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 38.07 -1.28 43 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 38.42 -2.31 40 0 51 0
29SEP26 185.00 P 0.00 0.00 0.00 40.60 -1.27 41 0 76 0
29SEP26 187.50 P 0.00 0.00 0.00 43.04 -1.55 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.48 -2.15 42 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 46.85 -1.59 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.02 -1.52 43 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 50.76 -1.63 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 52.73 -1.66 43 0 4 0
29SEP26 205.00 P 0.00 0.00 0.00 56.74 -1.68 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.84 -1.79 43 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 64.99 -1.83 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 69.22 -1.87 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 73.51 -1.89 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 78.22 -1.60 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 82.26 -1.96 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 87.07 -0.63 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 91.20 -0.95 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 95.75 -1.18 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 100.36 -1.36 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 104.97 -1.47 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 109.66 -1.67 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 114.40 -1.78 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.15 -1.92 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 123.94 -2.05 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 128.77 -2.14 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 133.63 -1.77 43 0 0 0
TOTAL PUT 40,542 1,202,135 +7,020
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 11.01
27NOV25 4.50 C 0.00 0.00 0.00 6.52 +0.24 249 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 6.41 +0.23 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 6.31 +0.23 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 6.21 +0.23 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 6.11 +0.23 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 6.01 +0.23 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 5.76 +0.23 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 5.51 +0.23 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 5.26 +0.20 0 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 5.01 +0.19 0 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 4.78 +0.20 183 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 4.52 +0.23 148 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 4.27 +0.21 137 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 4.02 +0.21 127 0 150 0
27NOV25 7.25 C 0.00 0.00 0.00 3.77 +0.19 118 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 3.52 +0.19 108 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 3.27 +0.23 99 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 3.02 +0.18 91 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 2.77 +0.18 82 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 2.52 +0.20 74 0 3,057 0
27NOV25 8.75 C 0.00 0.00 0.00 2.27 +0.20 66 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 2.02 +0.22 58 0 25 0
27NOV25 9.25 C 0.00 0.00 0.00 1.77 +0.18 51 0 141 0
27NOV25 9.50 C 0.00 0.00 0.00 1.53 +0.18 56 0 77 0
27NOV25 9.75 C 0.00 0.00 0.00 1.30 +0.22 58 0 80 0
27NOV25 10.00 C 1.10 1.10 1.10 1.06 +0.17 52 1 34 0
27NOV25 10.50 C 0.00 0.00 0.00 0.70 +0.14 60 0 91 0
27NOV25 11.00 C 0.37 0.37 0.37 0.40 +0.08 60 1 122 +1
27NOV25 11.50 C 0.20 0.23 0.18 0.20 +0.03 59 42 153 +31
27NOV25 12.00 C 0.09 0.13 0.07 0.09 +0.01 59 40 147 +9
27NOV25 12.50 C 0.00 0.00 0.00 0.04 0.00 61 0 76 0
27NOV25 13.00 C 0.00 0.00 0.00 0.02 0.00 64 0 142 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 161 0
27NOV25 14.00 C 0.02 0.02 0.02 0.01 0.00 78 1 152 -1
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 0.00 113 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 8.12 +0.23 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 8.02 +0.20 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.82 +0.23 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.72 +0.23 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.62 +0.23 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.52 +0.20 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.42 +0.23 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.32 +0.21 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.23 +0.21 125 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 7.13 +0.24 121 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 7.03 +0.20 117 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.93 +0.23 113 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.83 +0.23 109 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.73 +0.18 105 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.63 +0.23 101 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.59 +0.27 155 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.43 +0.23 93 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.33 +0.23 89 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.23 +0.23 84 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 6.13 +0.19 78 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.03 +0.20 67 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.78 +0.19 0 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.53 +0.23 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.28 +0.22 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 5.10 +0.28 112 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.79 +0.21 70 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.54 +0.25 64 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 4.29 +0.23 58 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 4.04 +0.23 52 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.79 +0.17 45 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.55 +0.22 54 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 3.30 +0.18 49 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 3.06 +0.18 51 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.80 +0.16 40 0 135 0
30DEC25 8.50 C 0.00 0.00 0.00 2.55 +0.14 36 0 106 0
30DEC25 8.75 C 2.21 2.21 2.21 2.38 +0.25 54 1 134 0
30DEC25 9.00 C 0.00 0.00 0.00 2.07 +0.09 36 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.87 +0.09 42 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.67 +0.07 44 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.48 +0.09 45 0 89 0
30DEC25 10.00 C 0.00 0.00 0.00 1.37 +0.20 52 0 41 0
30DEC25 10.50 C 0.96 0.96 0.90 1.03 +0.15 50 70 159 +70
30DEC25 11.00 C 0.71 0.71 0.71 0.78 +0.13 51 1 127 +1
30DEC25 11.50 C 0.52 0.52 0.52 0.57 +0.10 51 1 23 +1
30DEC25 12.00 C 0.38 0.44 0.35 0.40 +0.05 51 73 144 -42
30DEC25 12.50 C 0.00 0.00 0.00 0.28 +0.04 51 0 58 0
30DEC25 13.00 C 0.21 0.23 0.21 0.19 +0.03 51 21 57 +21
30DEC25 13.50 C 0.17 0.17 0.14 0.12 +0.01 50 3 78 +1
30DEC25 14.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 25 0
30DEC25 14.50 C 0.00 0.00 0.00 0.05 0.00 50 0 74 0
30DEC25 15.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.02 0.00 50 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JAN26 5.75 C 0.00 0.00 0.00 5.31 +0.24 66 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.10 +0.26 80 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.81 +0.20 55 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.54 +0.21 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 4.29 +0.18 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.65 +0.28 62 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.40 +0.27 58 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 3.07 +0.19 32 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.94 +0.30 54 0 415 0
29JAN26 8.50 C 0.00 0.00 0.00 2.71 +0.18 52 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.40 +0.13 41 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 2.32 +0.22 54 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 2.06 +0.12 48 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.93 +0.18 52 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.71 +0.15 49 0 530 0
29JAN26 10.00 C 0.00 0.00 0.00 1.52 +0.18 47 0 1,211 0
29JAN26 10.50 C 0.00 0.00 0.00 1.24 +0.17 48 0 744 0
29JAN26 11.00 C 0.00 0.00 0.00 0.98 +0.14 48 0 198 0
29JAN26 11.50 C 0.80 0.80 0.72 0.78 +0.12 49 21 170 +8
29JAN26 12.00 C 0.00 0.00 0.00 0.60 +0.08 49 0 104 0
29JAN26 12.50 C 0.00 0.00 0.00 0.46 +0.06 49 15 46 +15
29JAN26 13.00 C 0.00 0.00 0.00 0.34 +0.04 48 0 112 0
29JAN26 13.50 C 0.28 0.28 0.28 0.25 +0.03 48 15 30 +15
29JAN26 14.00 C 0.00 0.00 0.00 0.19 +0.03 48 0 25 0
29JAN26 14.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 3.65 +0.20 50 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.45 +0.22 53 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.22 +0.22 51 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.99 +0.26 49 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.79 +0.26 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.47 +0.06 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.35 +0.17 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.17 +0.21 47 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 1.93 +0.10 43 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.77 +0.15 44 0 0 0
26FEB26 10.00 C 1.62 1.63 1.61 1.66 +0.18 46 19 94 +15
26FEB26 10.50 C 0.00 0.00 0.00 1.38 +0.17 47 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.14 +0.15 47 0 266 0
26FEB26 11.50 C 0.94 0.94 0.94 0.93 +0.12 47 3 250 0
26FEB26 12.00 C 0.00 0.00 0.00 0.75 +0.09 47 0 284 0
26FEB26 12.50 C 0.00 0.00 0.00 0.60 +0.07 47 0 343 0
26FEB26 13.00 C 0.00 0.00 0.00 0.47 +0.05 47 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.37 +0.04 47 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.29 +0.04 47 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.22 +0.02 47 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 60 0
30MAR26 2.90 C 0.00 0.00 0.00 8.19 +0.29 118 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.08 +0.26 110 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.98 +0.28 107 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.85 +0.23 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.77 +0.25 94 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.71 +0.29 110 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.61 +0.29 107 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.40 +0.27 98 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.29 +0.26 91 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.21 +0.28 96 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.07 +0.24 73 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.00 +0.26 88 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.86 +0.25 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.80 +0.25 83 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.73 +0.29 90 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.61 +0.27 82 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.48 +0.26 65 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.37 +0.27 46 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.33 +0.30 81 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.13 +0.19 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.09 +0.26 63 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.90 +0.31 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.55 +0.16 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.39 +0.32 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.12 +0.28 56 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.89 +0.26 56 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.65 +0.23 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.42 +0.26 54 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.19 +0.25 53 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.95 +0.30 51 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.71 +0.26 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.50 +0.27 49 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.29 +0.29 49 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 3.04 +0.27 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.88 +0.25 48 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 2.66 +0.20 46 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.49 +0.21 47 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 2.30 +0.18 46 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 2.14 +0.18 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.94 +0.19 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.80 +0.19 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.51 +0.16 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.29 +0.12 46 0 51 0
30MAR26 11.50 C 0.00 0.00 0.00 1.09 +0.15 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.90 +0.13 46 0 4 0
30MAR26 12.50 C 0.00 0.00 0.00 0.74 +0.07 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.61 +0.06 46 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.50 +0.05 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.32 +0.03 46 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 +0.02 46 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.43 +0.30 75 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.32 +0.26 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.21 +0.28 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.13 +0.26 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.01 +0.27 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.92 +0.31 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.84 +0.29 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.74 +0.30 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.64 +0.30 61 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.55 +0.33 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.46 +0.36 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.37 +0.34 62 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.25 +0.31 56 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.18 +0.35 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.91 +0.30 52 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.65 +0.26 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.46 +0.34 54 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.21 +0.31 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.99 +0.34 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.74 +0.32 47 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.51 +0.29 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.28 +0.26 44 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.08 +0.28 45 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 3.86 +0.25 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.70 +0.31 47 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.47 +0.27 45 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 3.27 +0.27 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.09 +0.25 44 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.92 +0.25 45 0 185 0
29JUN26 9.00 C 2.80 2.80 2.80 2.73 +0.19 44 5 560 +5
29JUN26 9.25 C 0.00 0.00 0.00 2.57 +0.21 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.43 +0.19 45 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 2.27 +0.19 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 +0.19 44 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.89 +0.17 45 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 1.65 +0.16 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 +0.14 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.28 +0.12 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 +0.11 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 +0.09 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.85 +0.08 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 +0.07 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 +0.07 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 +0.06 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 +0.05 46 0 70 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 +0.05 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.46 +0.33 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.37 +0.34 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.27 +0.33 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.18 +0.35 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.94 +0.32 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.68 +0.29 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.46 +0.30 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.25 +0.33 49 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.01 +0.31 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.82 +0.31 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.60 +0.31 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.39 +0.30 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.17 +0.31 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.97 +0.28 45 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.74 +0.22 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.59 +0.29 45 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.45 +0.31 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.26 +0.30 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.09 +0.28 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 +0.18 45 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.77 +0.25 45 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 +0.24 45 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.50 +0.20 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.37 +0.23 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 +0.20 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.91 +0.21 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.71 +0.19 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.55 +0.16 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 +0.13 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 +0.12 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.12 +0.12 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 +0.10 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 +0.10 46 0 0 0
29SEP26 15.00 C 0.84 0.84 0.84 0.79 +0.09 46 10 10 +10
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.08 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 +0.08 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 +0.06 46 0 0 0
TOTAL CALL 343 18,977 +160
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 246 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 240 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 235 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 221 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 209 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 197 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 185 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 174 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 163 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 152 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 125 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3,085 0
27NOV25 8.75 P 0.01 0.01 0.01 0.01 0.00 78 1 143 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 231 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 -0.01 61 0 147 0
27NOV25 9.50 P 0.00 0.00 0.00 0.02 -0.02 61 0 141 0
27NOV25 9.75 P 0.00 0.00 0.00 0.03 -0.04 57 0 62 0
27NOV25 10.00 P 0.00 0.00 0.00 0.06 -0.06 58 0 108 0
27NOV25 10.50 P 0.19 0.19 0.19 0.16 -0.13 56 4 232 +2
27NOV25 11.00 P 0.43 0.44 0.37 0.36 -0.20 56 71 190 +12
27NOV25 11.50 P 0.85 0.85 0.85 0.68 -0.23 58 3 72 0
27NOV25 12.00 P 0.00 0.00 0.00 1.08 -0.20 61 0 31 0
27NOV25 12.50 P 0.00 0.00 0.00 1.56 -0.24 73 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 2.06 -0.17 88 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 2.49 -0.23 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.02 -0.20 97 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.54 -0.26 119 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.04 -0.31 130 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.56 -0.30 150 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.04 -0.28 150 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.53 -0.26 154 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 151 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 147 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 32 0
30DEC25 8.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 84 0
30DEC25 8.75 P 0.00 0.00 0.00 0.07 -0.01 51 0 94 0
30DEC25 9.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 237 0
30DEC25 9.25 P 0.00 0.00 0.00 0.12 -0.05 49 0 54 0
30DEC25 9.50 P 0.00 0.00 0.00 0.17 -0.06 49 0 65 0
30DEC25 9.75 P 0.00 0.00 0.00 0.23 -0.07 50 0 63 0
30DEC25 10.00 P 0.33 0.33 0.29 0.29 -0.09 49 58 140 +42
30DEC25 10.50 P 0.00 0.00 0.00 0.47 -0.13 49 0 48 0
30DEC25 11.00 P 0.00 0.00 0.00 0.70 -0.17 49 0 110 0
30DEC25 11.50 P 0.00 0.00 0.00 0.99 -0.20 49 0 15 0
30DEC25 12.00 P 0.00 0.00 0.00 1.35 -0.20 51 0 13 0
30DEC25 12.50 P 0.00 0.00 0.00 1.77 -0.13 54 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.20 -0.14 56 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.65 -0.12 59 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.12 -0.18 62 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.54 -0.26 57 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.04 -0.31 62 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.56 -0.30 70 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.04 -0.28 71 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.56 -0.23 80 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JAN26 7.25 P 0.03 0.03 0.03 0.01 -0.01 44 10 40 +10
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 58 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 -0.02 49 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 38 0
29JAN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 48 0 428 0
29JAN26 8.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 465 0
29JAN26 8.75 P 0.00 0.00 0.00 0.14 -0.04 48 0 81 0
29JAN26 9.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 7 0
29JAN26 9.25 P 0.26 0.26 0.26 0.23 -0.06 47 15 47 +15
29JAN26 9.50 P 0.00 0.00 0.00 0.29 -0.07 47 0 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.36 -0.09 47 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.45 -0.09 48 0 1,205 0
29JAN26 10.50 P 0.00 0.00 0.00 0.63 -0.14 47 0 730 0
29JAN26 11.00 P 0.00 0.00 0.00 0.88 -0.16 47 0 70 0
29JAN26 11.50 P 0.00 0.00 0.00 1.18 -0.18 48 0 39 0
29JAN26 12.00 P 0.00 0.00 0.00 1.51 -0.20 48 0 17 0
29JAN26 12.50 P 0.00 0.00 0.00 1.91 -0.13 50 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.26 -0.21 48 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.75 -0.12 54 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.20 -0.13 55 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.66 -0.14 57 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.08 -0.28 54 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.61 -0.25 61 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.04 -0.28 57 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.61 -0.18 69 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 20 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 -0.02 47 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.13 -0.03 47 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.21 -0.05 47 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.26 -0.06 46 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.32 -0.07 46 0 81 0
26FEB26 9.50 P 0.00 0.00 0.00 0.39 -0.07 46 0 40 0
26FEB26 9.75 P 0.00 0.00 0.00 0.47 -0.08 46 0 95 0
26FEB26 10.00 P 0.00 0.00 0.00 0.56 -0.08 46 0 335 0
26FEB26 10.50 P 0.00 0.00 0.00 0.76 -0.12 46 0 115 0
26FEB26 11.00 P 0.00 0.00 0.00 1.00 -0.17 46 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.30 -0.19 46 0 265 0
26FEB26 12.00 P 0.00 0.00 0.00 1.63 -0.15 47 0 265 0
26FEB26 12.50 P 0.00 0.00 0.00 2.03 -0.08 49 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.42 -0.19 50 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.77 -0.26 48 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.27 -0.13 52 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.72 -0.21 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.19 -0.17 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.61 -0.25 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.11 -0.26 57 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.61 -0.18 60 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 27 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 47 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.01 47 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 -0.02 47 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 -0.04 46 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.24 -0.04 46 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.29 -0.05 46 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.35 -0.06 46 0 83 0
30MAR26 9.25 P 0.00 0.00 0.00 0.42 -0.07 46 0 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.50 -0.07 46 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.58 -0.09 46 0 16 0
30MAR26 10.00 P 0.00 0.00 0.00 0.68 -0.10 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.90 -0.10 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 1.13 -0.15 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.45 -0.15 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.79 -0.12 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.12 -0.19 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.51 -0.19 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.91 -0.15 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.33 -0.22 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.75 -0.25 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.19 -0.27 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.66 -0.22 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.13 -0.27 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.61 -0.22 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 -0.04 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 -0.04 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.43 -0.05 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.58 -0.06 46 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 -0.07 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 -0.09 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.85 -0.10 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.96 -0.10 45 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.18 -0.13 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.45 -0.14 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.75 -0.14 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.08 -0.15 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.44 -0.14 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.80 -0.15 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.16 -0.17 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.54 -0.18 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.95 -0.23 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.40 -0.19 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 -0.23 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.28 -0.18 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.72 -0.25 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 47 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 46 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 -0.02 45 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 -0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 -0.03 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 -0.05 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 -0.06 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 -0.07 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.06 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.11 -0.08 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.23 -0.08 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 -0.11 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.75 -0.13 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.04 -0.14 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 -0.15 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.70 -0.16 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.07 -0.16 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 -0.16 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.82 -0.18 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.20 -0.19 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.63 -0.19 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.03 -0.18 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 -0.24 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.86 -0.27 47 0 0 0
TOTAL PUT 162 19,524 +81
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$ 5.73
27NOV25 3.90 C 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.73 -0.05 0 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.58 0.00 156 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.37 -0.03 129 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.27 -0.02 120 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.96 -0.03 87 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.86 -0.03 79 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.73 -0.05 0 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.52 -0.04 57 0 61 0
27NOV25 5.50 C 0.00 0.00 0.00 0.32 -0.03 54 0 11,006 0
27NOV25 5.75 C 0.15 0.15 0.15 0.17 -0.04 52 64 601 +12
27NOV25 6.00 C 0.07 0.08 0.07 0.08 -0.02 52 7 921 +7
27NOV25 6.25 C 0.04 0.04 0.04 0.03 -0.02 51 26 2,379 0
27NOV25 6.50 C 0.02 0.02 0.02 0.01 -0.01 51 20 752 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 599 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 214 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 417 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 285 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 145 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 152 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 159 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.46 -0.06 146 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.34 -0.08 87 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.25 -0.07 119 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.04 -0.08 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.74 -0.08 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.65 -0.08 87 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.55 -0.04 82 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.46 -0.02 90 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.36 -0.03 85 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.26 -0.03 81 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.13 -0.09 0 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 2.07 -0.06 79 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.90 -0.04 85 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.73 -0.08 0 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.64 -0.09 0 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.58 -0.06 64 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.45 -0.04 38 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.37 -0.03 51 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.27 -0.07 47 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.14 -0.06 0 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 1.06 -0.08 35 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 1.01 -0.03 49 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.91 -0.06 45 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.80 -0.04 38 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.63 -0.02 43 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.46 -0.03 42 0 3,049 0
30DEC25 5.75 C 0.33 0.33 0.33 0.33 -0.02 42 1 358 +1
30DEC25 6.00 C 0.20 0.21 0.20 0.23 -0.02 43 2 253 0
30DEC25 6.25 C 0.14 0.14 0.14 0.16 -0.01 44 3 843 -1
30DEC25 6.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 728 0
30DEC25 6.75 C 0.07 0.07 0.07 0.07 -0.01 45 5 1,327 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 194 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 0.00 46 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.50 -0.04 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.37 -0.08 33 0 0 0
29JAN26 4.50 C 1.30 1.30 1.30 1.31 -0.04 44 9 46 +9
29JAN26 4.60 C 0.00 0.00 0.00 1.23 -0.04 45 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.11 -0.06 38 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.08 -0.01 47 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.00 -0.02 47 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.91 -0.02 45 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.73 -0.05 44 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.58 -0.03 44 0 62 0
29JAN26 5.75 C 0.00 0.00 0.00 0.46 -0.02 44 0 357 0
29JAN26 6.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 840 0
29JAN26 6.25 C 0.26 0.26 0.26 0.28 -0.02 45 20 656 +17
29JAN26 6.50 C 0.21 0.21 0.21 0.21 -0.01 45 3 316 +1
29JAN26 6.75 C 0.00 0.00 0.00 0.15 -0.02 45 0 41 0
29JAN26 7.00 C 0.13 0.13 0.13 0.11 -0.01 45 13 127 +13
29JAN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 16 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.55 -0.03 49 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.49 -0.03 53 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.35 -0.03 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.25 -0.05 40 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.17 -0.05 40 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.13 -0.01 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.05 -0.02 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.98 -0.04 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.68 -0.02 45 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.56 -0.02 45 0 213 0
26FEB26 6.00 C 0.00 0.00 0.00 0.46 -0.02 46 0 200 0
26FEB26 6.25 C 0.37 0.37 0.37 0.38 -0.02 47 50 693 +50
26FEB26 6.50 C 0.00 0.00 0.00 0.30 -0.02 46 0 347 0
26FEB26 6.75 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
26FEB26 7.00 C 0.20 0.20 0.20 0.19 -0.01 46 1 1 +1
26FEB26 7.25 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.68 -0.05 52 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.60 -0.03 59 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.48 -0.05 45 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.41 -0.03 56 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.31 -0.03 53 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.20 -0.02 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.10 -0.05 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.03 0.00 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.92 -0.05 45 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.83 -0.05 45 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.75 -0.01 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.66 -0.05 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.57 -0.05 44 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 -0.04 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.41 -0.06 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.35 0.00 46 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.27 -0.04 45 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.19 -0.05 45 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.13 -0.01 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.07 -0.03 46 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.91 -0.04 45 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.78 -0.02 46 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.66 -0.04 46 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.56 -0.02 47 0 83 0
30MAR26 6.25 C 0.00 0.00 0.00 0.47 -0.02 47 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.39 -0.03 46 0 55 0
30MAR26 6.75 C 0.34 0.34 0.34 0.33 -0.02 47 6 3 -3
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.02 47 0 603 0
30MAR26 7.25 C 0.00 0.00 0.00 0.22 -0.02 47 0 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 -0.01 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 400 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.53 0.00 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.42 -0.04 38 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.34 -0.04 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.24 -0.02 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.18 -0.03 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.07 -0.04 40 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.99 -0.06 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.91 -0.05 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.83 -0.03 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.76 -0.02 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.67 -0.04 42 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.60 -0.04 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.56 -0.01 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.47 -0.04 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.40 -0.04 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.35 -0.03 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.29 -0.03 44 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.22 -0.03 44 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.09 -0.03 45 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 -0.02 46 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.76 -0.01 46 0 33 0
29JUN26 6.25 C 0.67 0.67 0.66 0.70 0.00 48 100 100 +100
29JUN26 6.50 C 0.00 0.00 0.00 0.59 -0.04 46 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.54 0.00 47 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.02 47 0 61 0
29JUN26 7.25 C 0.45 0.45 0.44 0.42 -0.01 48 29 56 +29
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.01 47 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 0.00 47 0 5 0
29JUN26 8.00 C 0.32 0.32 0.32 0.28 0.00 47 1 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.01 47 0 16 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 0.00 47 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.80 -0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.73 -0.05 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.67 -0.04 43 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.61 -0.04 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 -0.04 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.49 -0.05 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.44 -0.04 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.38 -0.05 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 -0.04 45 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.14 -0.04 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 -0.03 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.93 -0.04 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.03 46 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 0.00 47 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.03 47 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.05 47 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.03 48 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.02 48 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP26 8.00 C 0.46 0.46 0.46 0.44 -0.02 48 1 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.39 -0.02 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.02 47 0 7 0
TOTAL CALL 361 37,739 +236
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 135 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 399 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 250 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 543 0
27NOV25 5.25 P 0.03 0.03 0.03 0.03 0.00 54 1 384 +1
27NOV25 5.50 P 0.08 0.08 0.08 0.07 -0.01 48 1 2,802 0
27NOV25 5.75 P 0.18 0.20 0.18 0.17 0.00 47 502 1,470 +395
27NOV25 6.00 P 0.00 0.00 0.00 0.33 +0.01 47 0 821 0
27NOV25 6.25 P 0.00 0.00 0.00 0.54 +0.03 48 0 693 0
27NOV25 6.50 P 0.00 0.00 0.00 0.78 +0.04 54 0 206 0
27NOV25 6.75 P 0.00 0.00 0.00 1.05 +0.07 83 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.27 +0.01 0 0 274 0
27NOV25 7.25 P 0.00 0.00 0.00 1.56 +0.09 116 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.79 +0.05 111 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 2.04 +0.04 122 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.27 +0.05 0 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.28 +0.04 153 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.52 +0.03 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 119 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 100 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 78 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 63 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 53 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 0.00 43 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 0.00 44 0 41 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 0.00 43 0 93 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 82 0
30DEC25 5.00 P 0.00 0.00 0.00 0.07 0.00 43 0 305 0
30DEC25 5.25 P 0.14 0.14 0.13 0.13 +0.01 43 283 466 +53
30DEC25 5.50 P 0.00 0.00 0.00 0.22 +0.02 43 0 208 0
30DEC25 5.75 P 0.35 0.35 0.33 0.33 +0.01 43 7 658 0
30DEC25 6.00 P 0.00 0.00 0.00 0.48 +0.02 43 0 493 0
30DEC25 6.25 P 0.00 0.00 0.00 0.65 +0.01 43 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.86 +0.03 45 0 101 0
30DEC25 6.75 P 0.00 0.00 0.00 1.09 +0.05 49 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.32 +0.04 51 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.57 +0.05 57 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.79 +0.02 53 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.04 +0.03 58 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.32 +0.08 73 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.28 +0.04 74 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.56 +0.07 92 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.77 +0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.02 +0.05 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.30 +0.08 99 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 44 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 46 0 56 0
29JAN26 4.70 P 0.00 0.00 0.00 0.08 0.00 45 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.10 0.00 45 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.12 0.00 44 0 30 0
29JAN26 5.00 P 0.16 0.16 0.16 0.15 +0.01 45 3 123 +1
29JAN26 5.25 P 0.22 0.22 0.22 0.22 0.00 44 60 225 +60
29JAN26 5.50 P 0.34 0.34 0.34 0.32 +0.01 44 30 45 +30
29JAN26 5.75 P 0.00 0.00 0.00 0.44 +0.01 44 0 664 0
29JAN26 6.00 P 0.00 0.00 0.00 0.60 +0.02 46 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.77 +0.03 46 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 0.96 +0.03 47 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.38 +0.04 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.60 +0.03 50 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.82 +0.02 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.05 +0.01 49 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.34 +0.06 62 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.58 +0.08 64 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.82 +0.06 65 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.06 +0.06 67 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.28 +0.04 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 0.00 45 0 10 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 +0.01 47 0 30 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 +0.01 46 0 57 0
26FEB26 4.90 P 0.18 0.18 0.18 0.18 0.00 45 5 35 +5
26FEB26 5.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 24 0
26FEB26 5.25 P 0.00 0.00 0.00 0.30 +0.01 45 0 80 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 +0.01 46 0 228 0
26FEB26 5.75 P 0.00 0.00 0.00 0.53 +0.01 45 0 220 0
26FEB26 6.00 P 0.69 0.69 0.69 0.68 +0.01 46 146 201 0
26FEB26 6.25 P 0.00 0.00 0.00 0.85 +0.02 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.04 +0.03 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.24 +0.04 49 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.44 +0.04 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.66 +0.05 51 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.89 +0.05 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.12 +0.08 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.36 +0.06 57 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.61 +0.09 60 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 45 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 0.00 47 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 0.00 47 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.05 0.00 47 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 46 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 0.00 47 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 46 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 0.00 46 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 0.00 46 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 0.00 46 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 0.00 46 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 0.00 47 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 +0.01 46 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 0.00 46 0 60 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.01 47 0 449 0
30MAR26 5.75 P 0.00 0.00 0.00 0.61 +0.02 46 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 +0.02 48 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 +0.03 49 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 +0.02 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.51 +0.03 50 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.72 +0.04 51 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.93 +0.03 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.16 +0.04 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.39 +0.04 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.62 +0.03 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.87 +0.04 58 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.09 +0.03 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.30 -0.01 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.56 +0.01 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.80 +0.03 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 47 0 32 0
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 0.08 +0.01 48 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 47 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 +0.02 47 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.01 47 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.01 47 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 +0.01 47 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 +0.01 47 0 21 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 +0.01 47 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.02 47 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.80 +0.05 47 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 +0.03 48 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.12 +0.03 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 +0.03 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.47 +0.04 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.66 +0.04 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.04 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 +0.04 50 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.28 +0.05 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 +0.05 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.72 +0.05 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.95 +0.05 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.18 +0.05 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.41 +0.06 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.64 +0.06 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.89 +0.08 58 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 47 0 40 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.01 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 0.00 47 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 0.00 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.01 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 +0.01 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.01 48 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 +0.02 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.02 49 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.01 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.43 +0.01 49 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 +0.02 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 +0.02 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 +0.03 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 +0.03 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.39 +0.03 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.60 +0.03 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.81 +0.03 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.03 +0.03 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.26 +0.04 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.49 +0.04 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.72 +0.04 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.96 +0.04 56 0 2 0
TOTAL PUT 1,038 30,814 +545
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$ 51.90
27NOV25 36.00 C 0.00 0.00 0.00 15.99 +0.14 122 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 14.90 +0.05 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.90 +0.05 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.90 +0.05 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.99 +0.14 90 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 11.01 +0.15 87 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.93 +0.07 0 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 8.93 +0.07 0 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 7.93 +0.07 0 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 6.94 +0.08 38 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.94 +0.08 32 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.94 +0.08 26 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 3.94 +0.07 20 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 2.95 +0.05 19 0 21 0
27NOV25 50.00 C 1.90 1.90 1.90 2.01 +0.02 20 1 0 -1
27NOV25 52.50 C 0.42 0.48 0.35 0.39 -0.04 20 69 515 -6
27NOV25 55.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 735 0
27NOV25 57.50 C 0.04 0.04 0.04 0.01 0.00 30 1 571 -1
27NOV25 60.00 C 0.03 0.03 0.03 0.01 0.00 41 1 136 -1
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 22.99 +0.05 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.01 +0.07 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.01 +0.06 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.02 +0.07 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.01 +0.06 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.01 +0.05 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.01 +0.05 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.00 +0.03 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 15.01 +0.04 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.01 +0.04 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.00 +0.02 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.99 +0.01 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.01 +0.02 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.99 0.00 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 9.07 +0.07 0 0 8 0
30DEC25 44.00 C 8.00 8.00 8.00 8.08 +0.07 19 2 98 -2
30DEC25 45.00 C 0.00 0.00 0.00 7.09 +0.07 18 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 6.12 +0.06 19 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 5.17 +0.05 19 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 4.25 +0.03 19 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.40 +0.01 19 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.55 -0.01 18 0 117 0
30DEC25 52.50 C 0.00 0.00 0.00 1.13 -0.05 18 1 94 0
30DEC25 55.00 C 0.43 0.46 0.43 0.41 -0.02 19 89 406 +88
30DEC25 57.50 C 0.17 0.18 0.15 0.11 -0.02 19 691 794 +632
30DEC25 60.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 100 0
30DEC25 62.50 C 0.06 0.06 0.05 0.01 0.00 22 20 117 +20
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 30 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 11.05 +0.06 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.06 +0.07 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.09 -0.06 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.26 +0.07 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.32 +0.07 21 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.40 +0.06 21 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.52 +0.05 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.70 +0.05 21 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.93 +0.04 21 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.23 +0.03 21 0 4 0
29JAN26 52.50 C 0.00 0.00 0.00 1.83 +0.02 21 0 1 0
29JAN26 55.00 C 0.00 0.00 0.00 0.90 +0.01 21 0 460 0
29JAN26 57.50 C 0.00 0.00 0.00 0.41 -0.01 21 0 117 0
29JAN26 60.00 C 0.26 0.26 0.26 0.17 0.00 21 1 96 0
29JAN26 62.50 C 0.00 0.00 0.00 0.06 0.00 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 10.19 +0.20 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.38 +0.06 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.43 +0.05 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.51 +0.04 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.62 +0.03 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.78 +0.02 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.98 0.00 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.24 -0.01 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.56 -0.02 20 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.17 -0.05 20 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.18 -0.05 20 0 70 0
26FEB26 57.50 C 0.00 0.00 0.00 0.64 -0.01 20 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.30 -0.03 20 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.13 -0.02 20 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.03 -0.16 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.03 -0.17 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.06 -0.16 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.08 -0.15 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.08 -0.16 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.09 -0.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.10 +0.14 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.11 +0.14 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.15 +0.18 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.17 +0.20 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.21 +0.22 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.26 +0.19 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.28 +0.20 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.36 +0.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.41 +0.09 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.67 +0.02 21 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.78 0.00 20 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.93 -0.01 20 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 6.12 -0.03 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.36 -0.05 20 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.65 +0.08 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.00 -0.08 20 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 2.65 -0.08 21 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.63 -0.05 20 0 244 0
30MAR26 57.50 C 0.00 0.00 0.00 0.98 -0.03 21 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 0.54 -0.08 21 0 266 0
30MAR26 62.50 C 0.00 0.00 0.00 0.28 -0.06 21 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.21 -0.04 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.26 +0.19 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.30 +0.18 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.35 +0.17 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.41 +0.15 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.49 +0.15 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.54 +0.11 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.65 +0.11 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.78 +0.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.94 +0.11 16 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.13 -0.16 18 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.61 +0.14 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.83 +0.14 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.10 +0.15 22 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.21 +0.15 20 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.58 -0.01 20 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 5.14 +0.16 22 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 3.69 +0.15 21 0 1,805 0
29JUN26 55.00 C 0.00 0.00 0.00 2.80 +0.29 22 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 1.87 +0.11 21 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 1.33 +0.10 22 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 0.90 +0.09 22 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.59 +0.08 22 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.38 +0.06 22 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.71 +0.03 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.84 +0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.00 -0.01 15 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.18 -0.03 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.38 -0.07 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.90 -0.08 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.16 -0.10 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.45 -0.11 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.78 -0.14 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.15 -0.14 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.57 -0.15 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.14 -0.31 20 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.11 -0.28 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.40 -0.07 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.76 -0.07 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 -0.17 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.88 -0.14 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 -0.12 21 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.42 -0.09 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.08 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 0 0
TOTAL CALL 876 10,828 +729
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 187 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 157 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 139 0
27NOV25 49.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 227 0
27NOV25 50.00 P 0.00 0.00 0.00 0.08 -0.05 20 0 166 0
27NOV25 52.50 P 1.04 1.04 1.04 0.92 -0.19 19 1 262 0
27NOV25 55.00 P 0.00 0.00 0.00 3.10 -0.09 0 0 170 0
27NOV25 57.50 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.10 -0.08 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 10.60 -0.39 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.10 -0.31 0 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 15.60 -0.31 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.10 -0.21 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.60 -0.33 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.10 -0.28 0 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 62 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 106 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 -0.01 20 3 261 0
30DEC25 46.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 49 0
30DEC25 47.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 133 0
30DEC25 48.00 P 0.00 0.00 0.00 0.17 -0.04 19 0 153 0
30DEC25 49.00 P 0.00 0.00 0.00 0.32 -0.06 19 0 95 0
30DEC25 50.00 P 0.00 0.00 0.00 0.55 -0.09 19 3 225 +3
30DEC25 52.50 P 1.72 1.72 1.72 1.63 -0.12 20 1 224 +1
30DEC25 55.00 P 0.00 0.00 0.00 3.34 -0.12 19 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.61 -0.09 19 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.10 -0.08 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.60 -0.39 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.10 -0.31 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.60 -0.31 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.10 -0.21 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.60 -0.33 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.10 -0.28 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 60 0
29JAN26 47.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 108 0
29JAN26 48.00 P 0.00 0.00 0.00 0.47 -0.04 21 0 133 0
29JAN26 49.00 P 0.00 0.00 0.00 0.70 -0.05 21 0 85 0
29JAN26 50.00 P 0.00 0.00 0.00 0.98 -0.09 21 0 95 0
29JAN26 52.50 P 0.00 0.00 0.00 2.10 -0.13 21 0 120 0
29JAN26 55.00 P 3.90 3.90 3.82 3.82 -0.09 22 30 184 +30
29JAN26 57.50 P 0.00 0.00 0.00 5.76 -0.08 21 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.11 -0.08 21 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.60 -0.39 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.10 -0.34 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.60 -0.31 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.10 -0.21 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.60 -0.33 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.10 -0.28 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.30 -0.04 20 0 5 0
26FEB26 47.00 P 0.00 0.00 0.00 0.45 -0.06 20 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 0.65 -0.08 20 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.91 -0.09 20 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.24 -0.11 20 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 2.32 -0.12 20 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.89 -0.13 20 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.86 -0.11 20 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.13 -0.09 20 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.60 -0.39 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.10 -0.34 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.60 -0.31 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.60 -0.33 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.10 -0.28 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.22 -0.06 21 0 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.33 -0.07 21 0 32 0
30MAR26 46.00 P 0.00 0.00 0.00 0.47 -0.10 21 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.66 -0.11 21 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.89 -0.13 21 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.19 -0.14 21 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 1.55 -0.16 21 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 2.64 -0.17 20 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.16 -0.18 20 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.03 -0.16 20 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.21 -0.13 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.68 -0.31 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.10 -0.34 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.60 -0.31 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.10 -0.23 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.60 -0.33 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.10 -0.28 0 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 0.04 +0.01 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.34 +0.04 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.46 +0.05 22 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 0.61 +0.06 22 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 +0.06 22 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 1.01 +0.07 22 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.26 +0.07 22 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.57 +0.08 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 1.92 +0.09 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.30 +0.08 22 0 119 0
29JUN26 52.50 P 0.00 0.00 0.00 3.41 +0.09 22 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.86 +0.07 22 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.58 +0.04 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.56 +0.01 22 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.95 -0.14 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.21 -0.23 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.60 -0.31 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.10 -0.23 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.60 -0.33 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.10 -0.28 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.08 21 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.42 -0.10 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.54 -0.12 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.13 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 -0.16 21 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.14 -0.16 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.39 -0.19 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.69 -0.20 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.03 -0.22 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.40 -0.22 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.82 -0.24 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.92 -0.25 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.34 -0.26 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.99 -0.26 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.12 -0.25 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.25 -0.21 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.57 -0.16 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.06 -0.11 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.19 -0.24 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.60 -0.33 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.10 -0.28 0 0 0 0
TOTAL PUT 38 6,077 +34
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$ 81.40
27NOV25 57.50 C 0.00 0.00 0.00 23.94 +1.30 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 21.45 +0.69 70 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 18.95 +1.25 57 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 16.45 +0.85 0 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 14.01 +1.35 63 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 11.80 +1.33 75 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 8.96 +1.27 29 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 6.59 +1.26 37 0 275 0
27NOV25 77.50 C 4.28 4.75 4.28 4.25 +1.02 32 90 367 +30
27NOV25 80.00 C 2.50 2.70 2.50 2.29 +0.69 30 82 815 0
27NOV25 82.50 C 1.15 1.33 0.94 0.99 +0.33 29 1,617 1,390 +129
27NOV25 85.00 C 0.47 0.47 0.36 0.35 +0.12 30 334 1,257 +57
27NOV25 87.50 C 0.10 0.12 0.10 0.09 +0.03 30 32 1,042 0
27NOV25 90.00 C 0.04 0.04 0.04 0.02 0.00 30 22 2,736 +22
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 935 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 47 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 64 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 29.11 +0.62 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 26.59 +1.18 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.15 +0.63 42 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 21.64 +0.88 28 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.73 +1.59 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 16.78 +1.18 37 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 14.32 +1.14 33 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 11.96 +1.32 32 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 9.84 +1.61 33 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.67 +1.18 31 0 26 0
30DEC25 77.50 C 6.14 6.14 5.94 5.64 +0.90 29 86 341 +56
30DEC25 80.00 C 4.10 4.44 4.10 4.04 +0.76 28 52 619 +46
30DEC25 82.50 C 2.67 2.75 2.67 2.75 +0.56 28 32 330 -30
30DEC25 85.00 C 1.92 1.92 1.92 1.83 +0.41 28 15 404 0
30DEC25 87.50 C 0.94 1.29 0.94 1.15 +0.27 28 100 687 +10
30DEC25 90.00 C 0.78 0.78 0.77 0.68 +0.15 28 53 2,338 0
30DEC25 92.50 C 0.54 0.54 0.54 0.39 +0.10 28 30 3,807 0
30DEC25 95.00 C 0.29 0.29 0.29 0.21 +0.05 28 64 4,116 +20
30DEC25 97.50 C 0.19 0.19 0.19 0.11 +0.03 28 60 212 +21
30DEC25 100.00 C 0.11 0.12 0.11 0.06 +0.02 28 33 7,348 +27
30DEC25 102.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 290 0
30DEC25 105.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 605 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.40 +0.88 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.97 +1.20 38 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.73 +1.32 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.98 +1.38 29 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.76 +1.58 31 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.54 +1.62 31 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 10.40 +1.44 30 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.14 +0.71 26 0 0 0
29JAN26 77.50 C 6.81 6.81 6.77 6.70 +0.89 29 60 450 +30
29JAN26 80.00 C 0.00 0.00 0.00 5.22 +0.79 29 0 557 0
29JAN26 82.50 C 4.13 4.33 3.96 3.96 +0.64 29 112 890 +59
29JAN26 85.00 C 3.11 3.11 3.11 2.98 +0.53 29 30 178 0
29JAN26 87.50 C 2.26 2.26 2.26 2.18 +0.39 29 2 447 +2
29JAN26 90.00 C 0.00 0.00 0.00 1.55 +0.30 29 0 257 0
29JAN26 92.50 C 0.00 0.00 0.00 1.07 +0.22 29 0 274 0
29JAN26 95.00 C 0.97 0.97 0.97 0.73 +0.16 29 30 196 +30
29JAN26 97.50 C 0.70 0.70 0.70 0.48 +0.11 29 4 228 0
29JAN26 100.00 C 0.00 0.00 0.00 0.32 +0.08 29 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.20 +0.05 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 40 0
26FEB26 57.50 C 0.00 0.00 0.00 24.61 +1.09 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.01 +0.99 26 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 19.81 +1.40 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.36 +1.00 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.18 +0.88 30 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.04 +0.88 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 10.91 +0.73 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.36 +1.20 31 0 0 0
26FEB26 77.50 C 7.94 7.94 7.94 7.47 +0.88 29 30 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 6.04 +0.79 29 0 307 0
26FEB26 82.50 C 0.00 0.00 0.00 4.81 +0.67 29 0 402 0
26FEB26 85.00 C 0.00 0.00 0.00 3.80 +0.56 29 0 41 0
26FEB26 87.50 C 3.03 3.03 3.03 2.96 +0.46 29 30 60 0
26FEB26 90.00 C 2.35 2.35 2.35 2.24 +0.37 29 2 2 +2
26FEB26 92.50 C 0.00 0.00 0.00 1.68 +0.30 29 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.23 +0.23 29 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.90 +0.18 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.64 +0.13 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.46 +0.10 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.74 +1.02 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.33 +1.12 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.61 +0.87 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.05 +1.03 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.23 +1.06 33 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.45 +0.51 24 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 15.85 +1.16 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.79 +0.93 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.23 +1.61 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.17 +0.57 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.80 +0.94 32 0 100 0
30MAR26 80.00 C 0.00 0.00 0.00 7.13 +0.70 30 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 6.02 +0.69 31 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 5.09 +0.51 31 0 1,004 0
30MAR26 87.50 C 0.00 0.00 0.00 4.10 +0.52 31 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 3.36 +0.43 31 0 2,667 0
30MAR26 92.50 C 0.00 0.00 0.00 2.69 +0.30 31 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.14 +0.24 31 0 225 0
30MAR26 97.50 C 0.00 0.00 0.00 1.69 +0.20 31 0 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.32 +0.15 31 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.03 +0.15 31 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 0.77 +0.09 30 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.59 +0.07 30 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.45 +0.05 30 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.34 +0.04 30 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.09 +0.01 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 25.40 +1.30 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.97 +0.99 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.96 +1.68 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.86 +1.68 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.88 +0.89 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.01 +0.76 31 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 12.87 +0.90 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.68 +0.73 31 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 10.21 +1.03 31 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 8.92 +0.79 31 0 157 0
29JUN26 82.50 C 0.00 0.00 0.00 7.76 +0.71 31 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 6.76 +0.65 31 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 5.88 +0.48 31 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 5.14 +0.51 32 0 1,494 0
29JUN26 92.50 C 0.00 0.00 0.00 4.38 +0.44 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 3.75 +0.41 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.16 +0.33 32 0 40 0
29JUN26 100.00 C 0.00 0.00 0.00 2.70 +0.32 32 0 2,432 0
29JUN26 102.50 C 0.00 0.00 0.00 2.25 +0.25 31 0 150 0
29JUN26 105.00 C 0.00 0.00 0.00 1.92 +0.24 31 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.59 +0.23 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.31 +0.17 31 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.09 +0.15 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.91 +0.12 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.76 +0.12 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.62 +0.08 31 0 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.52 +0.08 31 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.42 +0.05 31 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.36 +0.06 31 0 115 0
29SEP26 57.50 C 0.00 0.00 0.00 25.76 +1.61 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.73 +1.35 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.48 +1.56 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.55 +0.94 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.61 +1.12 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.65 +1.26 33 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 14.71 +0.97 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.03 +0.92 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.52 +0.29 30 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.29 +0.56 30 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 9.26 +0.57 30 0 139 0
29SEP26 85.00 C 0.00 0.00 0.00 8.19 +0.44 30 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 7.44 +0.55 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 6.55 +0.37 31 0 20 0
29SEP26 92.50 C 0.00 0.00 0.00 5.98 +0.57 31 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 5.35 +0.50 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 4.76 +0.44 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.19 +0.27 32 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 3.67 +0.20 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.24 +0.29 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.81 +0.23 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.41 +0.14 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.10 +0.13 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.82 +0.09 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.61 +0.09 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.39 +0.09 31 0 11 0
TOTAL CALL 3,002 61,157 +511
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 315 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 682 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 208 0
27NOV25 75.00 P 0.10 0.12 0.10 0.05 -0.10 30 60 684 -30
27NOV25 77.50 P 0.32 0.32 0.31 0.24 -0.33 30 37 750 -5
27NOV25 80.00 P 0.91 0.91 0.70 0.84 -0.68 30 586 1,558 -297
27NOV25 82.50 P 2.12 2.12 1.94 2.05 -1.04 30 250 808 -120
27NOV25 85.00 P 3.99 3.99 3.33 3.91 -1.27 30 155 878 -75
27NOV25 87.50 P 6.11 6.20 6.11 6.15 -1.27 30 24 601 -10
27NOV25 90.00 P 0.00 0.00 0.00 8.64 -1.56 38 0 613 -2,030
27NOV25 92.50 P 0.00 0.00 0.00 11.12 -1.62 43 0 2,063 0
27NOV25 95.00 P 0.00 0.00 0.00 13.68 -1.22 59 0 159 0
27NOV25 97.50 P 0.00 0.00 0.00 16.13 -1.27 60 0 239 0
27NOV25 100.00 P 0.00 0.00 0.00 18.61 -1.66 62 0 45 0
27NOV25 102.50 P 0.00 0.00 0.00 21.17 -1.23 80 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 23.67 -1.23 87 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 26.13 -1.27 86 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 28.60 -1.30 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 31.10 -1.68 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 33.61 -1.50 98 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 36.10 -1.30 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 38.60 -1.80 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 41.10 -1.68 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 43.60 -1.66 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 46.18 -1.22 142 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.06 -0.05 28 0 1,733 0
30DEC25 70.00 P 0.29 0.30 0.29 0.16 -0.10 28 260 827 +235
30DEC25 72.50 P 0.49 0.49 0.43 0.37 -0.19 28 96 591 +75
30DEC25 75.00 P 0.84 0.85 0.81 0.77 -0.32 28 205 1,988 +144
30DEC25 77.50 P 1.29 1.41 1.29 1.42 -0.48 28 31 413 0
30DEC25 80.00 P 2.26 2.26 2.24 2.31 -0.66 28 75 4,768 +75
30DEC25 82.50 P 3.38 3.38 3.38 3.53 -0.84 28 30 1,476 0
30DEC25 85.00 P 0.00 0.00 0.00 5.12 -1.00 28 0 7,939 0
30DEC25 87.50 P 0.00 0.00 0.00 7.01 -1.24 29 0 684 0
30DEC25 90.00 P 0.00 0.00 0.00 9.28 -1.20 32 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 11.32 -1.52 29 0 3,341 0
30DEC25 95.00 P 13.50 13.50 13.50 13.69 -1.60 30 900 1,538 +900
30DEC25 97.50 P 0.00 0.00 0.00 16.13 -1.27 31 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 18.61 -1.66 33 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 21.17 -1.62 40 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.67 -1.23 44 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 26.31 -1.09 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.66 -2.04 50 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 31.10 -1.68 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.61 -1.50 51 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 36.26 -1.72 63 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.64 -1.76 60 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 41.18 -1.60 65 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.60 -1.66 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 46.18 -1.22 70 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 237 0
29JAN26 67.50 P 0.00 0.00 0.00 0.28 -0.10 29 0 79 0
29JAN26 70.00 P 0.60 0.62 0.60 0.53 -0.16 29 90 643 +90
29JAN26 72.50 P 0.00 0.00 0.00 0.94 -0.23 29 0 241 0
29JAN26 75.00 P 1.47 1.49 1.47 1.51 -0.35 29 4 207 0
29JAN26 77.50 P 0.00 0.00 0.00 2.24 -0.51 29 0 298 0
29JAN26 80.00 P 3.28 3.28 3.09 3.25 -0.60 29 70 696 +4
29JAN26 82.50 P 4.54 4.54 4.54 4.50 -0.75 29 30 503 0
29JAN26 85.00 P 6.07 6.07 5.80 6.03 -0.88 29 111 361 -111
29JAN26 87.50 P 0.00 0.00 0.00 7.82 -0.86 29 0 214 0
29JAN26 90.00 P 0.00 0.00 0.00 9.78 -0.70 30 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 11.77 -1.41 30 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 14.00 -1.54 30 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 16.22 -1.76 29 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 19.01 -1.28 37 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 21.17 -1.62 33 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.67 -1.38 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 26.31 -1.09 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.66 -2.04 41 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 31.10 -1.68 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.61 -2.17 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.30 -0.08 29 0 105 0
26FEB26 67.50 P 0.00 0.00 0.00 0.53 -0.13 29 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.87 -0.20 29 0 5 0
26FEB26 72.50 P 0.00 0.00 0.00 1.38 -0.27 29 0 33 0
26FEB26 75.00 P 0.00 0.00 0.00 2.01 -0.38 29 0 367 0
26FEB26 77.50 P 0.00 0.00 0.00 2.80 -0.50 28 0 874 0
26FEB26 80.00 P 3.74 3.74 3.74 3.86 -0.60 28 30 420 0
26FEB26 82.50 P 0.00 0.00 0.00 5.13 -0.72 28 0 92 0
26FEB26 85.00 P 0.00 0.00 0.00 6.63 -0.84 29 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 8.53 -0.88 30 0 13 0
26FEB26 90.00 P 0.00 0.00 0.00 10.34 -1.05 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 12.44 -0.74 31 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 14.62 -0.92 32 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.71 -1.41 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.01 -1.55 33 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.17 -1.91 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.67 -1.61 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 26.31 -1.24 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.05 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.24 -0.08 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.40 -0.13 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.66 -0.18 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 1.01 -0.25 31 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.47 -0.27 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 2.10 -0.33 31 0 64 0
30MAR26 75.00 P 2.64 2.64 2.64 2.81 -0.40 30 3 807 0
30MAR26 77.50 P 3.56 3.56 3.56 3.75 -0.48 30 18 751 +18
30MAR26 80.00 P 0.00 0.00 0.00 4.92 -0.66 31 0 3,508 0
30MAR26 82.50 P 0.00 0.00 0.00 6.15 -0.56 30 0 262 0
30MAR26 85.00 P 8.67 8.67 8.67 7.55 -1.12 30 1 1,674 -1
30MAR26 87.50 P 0.00 0.00 0.00 9.21 -0.75 31 0 1,161 0
30MAR26 90.00 P 0.00 0.00 0.00 10.61 -1.16 29 0 1,038 0
30MAR26 92.50 P 0.00 0.00 0.00 13.20 -0.53 33 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.25 -0.56 34 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 17.42 -0.70 34 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 19.69 -1.21 36 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 21.39 -1.69 31 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.96 -1.37 34 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.31 -1.72 34 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.66 -2.04 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.15 -1.63 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.64 -2.14 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.26 -1.72 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.64 -1.76 40 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.18 -1.60 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.64 -1.62 43 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.18 -1.22 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.56 -0.09 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.83 -0.16 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.22 -0.18 31 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.68 -0.23 31 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.22 -0.29 31 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 2.88 -0.37 31 0 53 0
29JUN26 72.50 P 0.00 0.00 0.00 3.70 -0.37 31 0 28 0
29JUN26 75.00 P 0.00 0.00 0.00 4.61 -0.49 31 0 1,578 0
29JUN26 77.50 P 0.00 0.00 0.00 5.71 -0.51 31 0 115 0
29JUN26 80.00 P 0.00 0.00 0.00 7.11 -0.65 32 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 8.35 -0.29 31 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.66 -0.52 31 0 478 0
29JUN26 87.50 P 0.00 0.00 0.00 11.36 -0.69 31 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 13.11 -1.09 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.16 -0.53 33 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.76 -0.72 32 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.82 -0.34 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.86 -0.83 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.26 -1.09 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.07 -0.90 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.33 -0.84 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.53 -1.65 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.79 -0.99 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.06 -1.72 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.36 -1.62 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.70 -1.70 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.18 -1.60 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.13 -1.22 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 46.18 -1.22 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.05 -0.19 31 0 117 0
29SEP26 60.00 P 0.00 0.00 0.00 1.43 -0.30 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.97 -0.29 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.57 -0.35 32 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.25 -0.44 32 0 109 0
29SEP26 70.00 P 0.00 0.00 0.00 4.08 -0.45 32 0 114 0
29SEP26 72.50 P 0.00 0.00 0.00 5.01 -0.55 32 0 252 0
29SEP26 75.00 P 0.00 0.00 0.00 6.03 -0.62 32 0 639 0
29SEP26 77.50 P 0.00 0.00 0.00 7.21 -0.66 32 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 8.44 -0.76 32 0 821 0
29SEP26 82.50 P 0.00 0.00 0.00 9.86 -0.78 32 0 916 0
29SEP26 85.00 P 0.00 0.00 0.00 11.30 -0.88 32 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 12.92 -0.89 33 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.57 -0.97 33 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 16.18 -1.18 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.19 -0.89 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.13 -1.08 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.94 -1.28 33 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 24.18 -1.13 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.31 -1.16 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.46 -1.08 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.56 -1.35 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.67 -1.24 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.84 -1.43 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.15 -1.41 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.33 -1.57 35 0 0 0
TOTAL PUT 3,066 65,395 -1,138
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$ 7.14
27NOV25 4.70 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.89 +0.03 0 0 72 0
27NOV25 6.50 C 0.00 0.00 0.00 0.64 +0.02 0 0 474 0
27NOV25 6.75 C 0.00 0.00 0.00 0.40 +0.03 23 0 193 0
27NOV25 7.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 913 0
27NOV25 7.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 211 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 192 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.36 +0.05 44 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.26 +0.03 39 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.65 +0.03 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.91 +0.03 0 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.67 +0.01 15 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.45 +0.02 17 0 133 0
30DEC25 7.00 C 0.00 0.00 0.00 0.26 +0.01 17 0 751 0
30DEC25 7.25 C 0.00 0.00 0.00 0.13 0.00 17 0 712 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 0.00 18 0 314 0
30DEC25 7.75 C 0.00 0.00 0.00 0.03 0.00 19 0 355 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.37 +0.03 43 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.17 +0.06 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.92 +0.03 29 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.92 +0.03 0 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.69 +0.01 17 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.47 +0.02 16 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.29 +0.01 16 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.16 +0.02 17 0 612 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 130 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 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 33 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.37 +0.03 40 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.27 +0.03 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.17 +0.03 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.92 +0.03 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.96 +0.06 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.70 +0.02 18 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.49 +0.03 17 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.32 +0.03 17 0 80 0
26FEB26 7.25 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 0.00 18 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 2.47 +0.02 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.37 +0.03 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.27 +0.03 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.17 +0.03 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.92 +0.03 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.19 +0.04 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.71 +0.02 18 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 +0.02 18 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 +0.02 19 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 +0.02 18 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 +0.01 19 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 22 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 2.47 +0.02 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.03 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 +0.03 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 +0.03 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.03 21 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 +0.02 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 +0.02 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 +0.02 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.01 19 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 +0.03 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.02 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.03 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.03 23 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.03 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 +0.03 18 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 +0.02 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.44 +0.02 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 +0.03 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.02 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 +0.02 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 +0.02 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 20 0 0 0
TOTAL CALL 0 6,712 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 128 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 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 1,100 0
27NOV25 7.00 P 0.03 0.03 0.03 0.03 -0.02 19 1 395 0
27NOV25 7.25 P 0.00 0.00 0.00 0.16 -0.02 23 0 361 0
27NOV25 7.50 P 0.00 0.00 0.00 0.37 -0.03 25 0 120 0
27NOV25 7.75 P 0.00 0.00 0.00 0.62 -0.03 37 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.87 -0.03 48 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.12 -0.03 58 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.37 -0.03 68 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.62 -0.03 77 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.87 -0.03 86 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.12 -0.03 94 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.37 -0.03 101 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 854 0
30DEC25 6.75 P 0.07 0.07 0.07 0.04 -0.02 18 94 556 +94
30DEC25 7.00 P 0.14 0.14 0.13 0.11 -0.02 19 188 1,181 +188
30DEC25 7.25 P 0.00 0.00 0.00 0.23 -0.03 19 0 819 0
30DEC25 7.50 P 0.00 0.00 0.00 0.41 -0.03 20 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.63 -0.04 21 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.14 -0.03 35 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.40 -0.03 42 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.66 -0.03 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.92 -0.03 56 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.17 -0.03 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.43 -0.03 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.68 -0.03 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 43 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 18 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 0.00 18 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 0.00 18 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.36 -0.01 17 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.56 -0.02 19 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.78 -0.03 20 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.01 -0.04 21 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.25 -0.04 23 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.50 -0.03 26 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.74 -0.04 26 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.98 -0.09 23 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.23 -0.03 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.48 -0.04 31 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.15 0.00 18 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.39 -0.01 17 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.58 -0.02 18 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.03 -0.02 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.27 -0.02 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.51 -0.02 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.75 -0.03 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.98 -0.09 21 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.23 -0.03 24 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.48 -0.04 27 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 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 19 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 0.00 19 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 -0.01 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.29 0.00 18 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.43 0.00 18 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 -0.02 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 -0.01 21 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.27 -0.04 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.51 -0.02 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.75 -0.03 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 -0.09 19 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.23 -0.03 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.48 -0.04 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.72 -0.03 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 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 0.00 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 0.00 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 0.00 19 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 -0.01 19 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.68 -0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 -0.01 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.30 -0.01 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 -0.01 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 -0.01 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.07 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 -0.01 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 -0.04 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 -0.03 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 0.00 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 20 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 0.00 21 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 -0.02 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.03 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.03 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 -0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 -0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 -0.06 20 0 0 0
TOTAL PUT 283 11,724 +282
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$ 13.23
27NOV25 8.50 C 0.00 0.00 0.00 4.73 -0.17 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.49 -0.16 110 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.24 -0.26 102 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.99 -0.16 95 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.74 -0.16 88 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.49 -0.16 81 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.33 -0.07 138 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.74 -0.16 61 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.24 -0.16 48 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.74 -0.16 36 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.24 -0.16 25 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 0.75 -0.14 24 0 90 0
27NOV25 13.00 C 0.00 0.00 0.00 0.31 -0.13 20 0 86 0
27NOV25 13.50 C 0.05 0.05 0.05 0.07 -0.08 21 25 894 -25
27NOV25 14.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 498 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.74 -0.18 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.51 -0.16 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.26 -0.15 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.98 -0.19 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.74 -0.18 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.27 -0.23 47 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.99 -0.21 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.77 -0.26 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.49 -0.16 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.33 -0.10 55 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.24 -0.20 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.79 -0.11 23 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.28 -0.16 13 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.86 -0.14 19 0 198 0
30DEC25 13.00 C 0.42 0.42 0.42 0.51 -0.10 20 50 208 +50
30DEC25 13.50 C 0.33 0.33 0.33 0.25 -0.09 19 4 192 -4
30DEC25 14.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.05 -0.03 21 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.54 -0.11 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.29 -0.21 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.02 -0.20 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.80 -0.23 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.59 -0.06 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.38 -0.05 45 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.31 -0.14 19 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.82 -0.14 17 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.37 -0.21 19 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.98 -0.12 20 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.64 -0.12 20 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.40 -0.08 20 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 65 0
29JAN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 20 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.82 -0.21 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.64 -0.03 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.38 -0.06 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.85 -0.14 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.38 -0.12 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.91 -0.14 22 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.46 -0.13 20 0 7 0
26FEB26 12.50 C 1.06 1.06 1.06 1.07 -0.13 20 21 132 +21
26FEB26 13.00 C 0.00 0.00 0.00 0.77 -0.10 21 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.51 -0.08 20 0 1 0
26FEB26 14.00 C 0.00 0.00 0.00 0.33 -0.06 21 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.57 -0.13 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.31 -0.15 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.05 -0.19 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.81 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.54 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.05 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.83 -0.20 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.64 -0.10 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.38 -0.12 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.85 -0.16 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.38 -0.15 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.94 -0.12 23 0 0 0
30MAR26 12.00 C 1.42 1.42 1.42 1.49 -0.12 21 1 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.13 -0.10 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.80 -0.12 21 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.56 -0.08 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.37 -0.07 21 0 0 0
30MAR26 14.50 C 0.24 0.24 0.24 0.26 -0.04 22 1 1 0
30MAR26 15.00 C 0.17 0.17 0.17 0.16 -0.03 22 135 150 -35
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.08 -0.16 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.84 -0.15 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.58 -0.14 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.34 -0.16 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.07 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.83 -0.20 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.64 -0.10 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.38 -0.12 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.85 -0.16 19 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.42 -0.13 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 -0.14 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.57 -0.17 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.25 -0.10 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 -0.09 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
29JUN26 14.00 C 0.52 0.52 0.52 0.57 -0.08 21 4 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.04 22 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 -0.15 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.58 -0.15 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 -0.16 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.07 -0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.83 -0.20 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 -0.10 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 -0.13 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 -0.16 18 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 -0.14 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.17 -0.07 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.84 -0.13 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 -0.11 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.28 -0.12 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 -0.10 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 -0.12 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.08 23 0 20 0
29SEP26 15.00 C 0.50 0.50 0.50 0.55 -0.06 23 50 50 +45
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.06 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
TOTAL CALL 291 4,554 +52
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 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 37 0 70 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 201 0
27NOV25 13.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 260 0
27NOV25 13.50 P 0.26 0.47 0.26 0.34 +0.11 22 450 1,117 -199
27NOV25 14.00 P 0.00 0.00 0.00 0.79 +0.15 29 0 265 0
27NOV25 14.50 P 0.00 0.00 0.00 1.29 +0.15 41 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.79 +0.14 53 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 2.29 +0.14 64 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.78 +0.13 67 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.30 +0.13 88 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.78 +0.12 85 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.30 +0.14 107 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.80 +0.13 116 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.36 +0.19 149 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 67 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 285 0
30DEC25 13.00 P 0.27 0.27 0.27 0.22 +0.03 19 50 269 +50
30DEC25 13.50 P 0.00 0.00 0.00 0.50 +0.08 21 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 0.87 +0.12 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.32 +0.14 25 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.81 +0.15 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.34 +0.19 39 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.85 +0.18 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.37 +0.20 53 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.88 +0.21 59 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.40 +0.24 66 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.88 +0.18 68 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.36 +0.16 70 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.17 +0.02 20 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.35 +0.06 21 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.59 +0.07 20 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.95 +0.11 22 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.36 +0.13 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.83 +0.15 26 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.34 +0.17 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.85 +0.17 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.37 +0.20 42 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.88 +0.21 47 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.40 +0.23 52 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.88 +0.18 54 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.36 +0.16 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.43 +0.07 21 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 0.66 +0.07 20 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 1.01 +0.11 21 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.40 +0.12 22 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.84 +0.13 23 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.34 +0.17 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.85 +0.17 32 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.37 +0.20 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.88 +0.21 41 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.40 +0.23 46 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.88 +0.18 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.36 +0.16 49 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 36 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.26 +0.04 22 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.43 +0.05 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.65 +0.08 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 +0.07 21 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.30 +0.11 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.70 +0.13 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 +0.15 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.58 +0.15 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.06 +0.16 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.55 +0.17 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.04 +0.16 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.53 +0.16 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.05 +0.19 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.50 +0.15 39 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 25 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 22 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 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 +0.03 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 +0.04 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 +0.06 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 +0.09 22 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 1.11 +0.10 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.46 +0.10 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 +0.12 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.24 +0.14 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.67 +0.14 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.12 +0.15 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.59 +0.15 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.07 +0.15 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 +0.14 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.05 +0.15 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.55 +0.16 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.03 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 +0.05 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 +0.05 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.33 +0.06 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.65 +0.08 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 +0.09 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 +0.10 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 +0.11 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.22 +0.12 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.67 +0.13 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.13 +0.13 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 +0.14 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.15 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 +0.15 33 0 0 0
TOTAL PUT 500 8,827 -149
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$ 111.20
21NOV25 90.00 C 0.00 0.00 0.00 21.22 -0.22 94 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 18.72 -0.24 81 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 16.22 -0.23 69 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 13.72 -0.33 56 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 11.23 -0.94 58 0 10 0
21NOV25 102.50 C 0.00 0.00 0.00 8.76 -0.70 55 0 0 0
21NOV25 105.00 C 5.50 5.50 5.50 6.39 -1.05 56 1 1 +1
21NOV25 107.50 C 0.00 0.00 0.00 4.26 -1.47 56 0 0 0
21NOV25 110.00 C 5.30 5.30 2.00 2.47 -1.81 54 92 114 +76
21NOV25 112.50 C 3.60 3.80 1.14 1.25 -1.84 55 185 481 +56
21NOV25 115.00 C 1.89 2.35 0.45 0.55 -1.72 55 660 645 +83
21NOV25 117.50 C 0.96 1.26 0.22 0.21 -1.23 56 206 144 -23
21NOV25 120.00 C 0.52 0.69 0.19 0.07 -0.92 57 317 684 +29
21NOV25 122.50 C 0.26 0.31 0.15 0.02 -0.60 57 245 918 -83
21NOV25 125.00 C 0.06 0.06 0.06 0.01 -0.37 62 8 3,098 0
21NOV25 127.50 C 0.01 0.01 0.01 0.01 -0.21 71 9 721 -5
21NOV25 130.00 C 0.00 0.00 0.00 0.01 -0.12 80 0 730 0
21NOV25 132.50 C 0.05 0.05 0.04 0.01 -0.06 89 53 341 0
21NOV25 135.00 C 0.00 0.00 0.00 0.01 -0.03 97 0 673 0
21NOV25 137.50 C 0.00 0.00 0.00 0.01 -0.01 105 0 115 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 262 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 121 0 70 0
21NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
21NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 136 0 114 0
21NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 143 0 32 0
27NOV25 60.00 C 0.00 0.00 0.00 51.25 -0.20 131 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 48.75 -0.20 115 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 46.25 -0.25 0 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 43.75 -0.21 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 41.25 -0.21 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 38.76 -0.20 94 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 36.26 -0.21 81 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 33.76 -0.21 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 31.26 -0.27 0 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 28.76 -0.29 0 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 26.27 -0.21 61 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 23.77 -0.23 52 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 21.27 -0.26 0 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 18.78 -0.31 46 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 16.31 -0.40 48 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 13.86 -0.32 47 0 337 0
27NOV25 100.00 C 0.00 0.00 0.00 11.28 -0.89 25 0 1,212 0
27NOV25 102.50 C 0.00 0.00 0.00 8.96 -1.09 37 0 916 0
27NOV25 105.00 C 8.54 8.54 8.54 7.14 -1.02 47 1 1,021 -1
27NOV25 107.50 C 8.27 8.27 4.80 5.32 -1.19 47 26 1,591 +16
27NOV25 110.00 C 3.83 3.83 3.40 3.69 -1.33 46 512 896 +447
27NOV25 112.50 C 5.00 5.00 2.50 2.55 -1.26 47 27 1,602 +5
27NOV25 115.00 C 3.20 3.60 1.50 1.72 -1.15 48 349 2,594 +177
27NOV25 117.50 C 2.40 2.50 1.02 1.06 -1.03 48 364 1,527 +107
27NOV25 120.00 C 1.52 1.72 0.57 0.62 -0.92 48 591 4,611 +218
27NOV25 122.50 C 1.05 1.14 0.40 0.34 -0.74 48 201 1,256 +2
27NOV25 125.00 C 0.68 0.76 0.30 0.18 -0.55 48 366 2,173 +182
27NOV25 127.50 C 0.44 0.50 0.28 0.09 -0.40 47 42 1,588 -20
27NOV25 130.00 C 0.35 0.35 0.14 0.05 -0.27 48 691 7,938 -212
27NOV25 132.50 C 0.18 0.18 0.18 0.02 -0.18 48 6 1,323 0
27NOV25 135.00 C 0.33 0.33 0.18 0.01 -0.12 48 103 3,489 +94
27NOV25 137.50 C 0.13 0.13 0.08 0.01 -0.07 52 308 1,613 -182
27NOV25 140.00 C 0.05 0.05 0.05 0.01 -0.04 56 80 1,158 0
27NOV25 142.50 C 0.06 0.06 0.06 0.01 -0.02 60 29 742 -29
27NOV25 145.00 C 0.07 0.07 0.07 0.01 -0.01 64 5 1,225 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 727 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,131 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 604 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 663 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,018 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 512 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,448 0
28NOV25 90.00 C 0.00 0.00 0.00 21.28 -0.28 42 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 18.79 -0.30 44 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 16.32 -0.43 45 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 13.89 -0.57 46 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 11.32 -0.96 32 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 9.27 -1.11 45 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 7.23 -1.01 46 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 5.51 -1.12 47 0 0 0
28NOV25 110.00 C 6.50 6.80 5.98 3.92 -1.23 46 8 6 +4
28NOV25 112.50 C 3.25 3.25 2.38 2.58 -1.36 44 45 49 +33
28NOV25 115.00 C 3.53 3.53 1.60 1.73 -1.25 45 384 334 +280
28NOV25 117.50 C 2.31 2.68 1.02 1.12 -1.10 46 449 316 +274
28NOV25 120.00 C 1.65 1.74 0.71 0.66 -0.99 46 229 228 +227
28NOV25 122.50 C 1.20 1.25 0.47 0.38 -0.79 46 334 353 +310
28NOV25 125.00 C 0.84 0.84 0.37 0.20 -0.61 46 112 127 +109
28NOV25 127.50 C 0.53 0.53 0.49 0.11 -0.44 46 45 45 +45
28NOV25 130.00 C 0.38 0.38 0.36 0.05 -0.31 46 60 68 +60
28NOV25 132.50 C 0.00 0.00 0.00 0.03 -0.20 47 0 15 0
28NOV25 135.00 C 0.00 0.00 0.00 0.02 -0.13 49 0 22 0
28NOV25 137.50 C 0.00 0.00 0.00 0.01 -0.09 49 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 69.37 -0.20 89 0 528 0
30DEC25 43.00 C 0.00 0.00 0.00 68.37 -0.21 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 67.38 -0.20 88 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 66.38 -0.14 76 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 65.38 -0.21 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 64.39 -0.20 79 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 63.39 -0.21 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 62.40 -0.20 79 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 61.40 -0.20 68 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 58.91 -0.14 64 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 56.42 -0.20 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 53.93 -0.20 57 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 51.44 -0.16 54 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 48.95 -0.21 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 46.46 -0.16 47 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.97 -0.21 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.48 -0.20 41 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 38.99 0.00 38 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 36.51 -0.22 43 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 34.51 +0.25 68 0 515 0
30DEC25 80.00 C 0.00 0.00 0.00 32.46 +0.77 73 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 29.11 +0.06 42 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 26.28 -0.25 0 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 24.72 +0.37 52 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 22.44 +0.27 51 0 9,295 0
30DEC25 92.50 C 20.00 20.00 19.37 20.29 -0.39 51 2 1,802 -2
30DEC25 95.00 C 0.00 0.00 0.00 16.99 -1.14 33 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 15.90 +0.15 47 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 13.89 +0.12 46 0 10,262 0
30DEC25 102.50 C 11.03 11.03 11.03 11.35 -0.57 39 40 2,241 +40
30DEC25 105.00 C 0.00 0.00 0.00 9.90 -0.44 41 0 9,425 0
30DEC25 107.50 C 7.82 8.31 7.82 8.39 -0.40 41 9 1,369 0
30DEC25 110.00 C 9.27 9.27 6.98 7.06 -0.53 42 5 3,267 0
30DEC25 112.50 C 7.26 7.26 5.63 5.87 -0.50 42 76 2,789 +4
30DEC25 115.00 C 6.30 6.41 4.50 4.94 -0.41 42 90 14,245 +19
30DEC25 117.50 C 5.40 5.75 4.02 4.10 -0.45 43 173 2,497 +115
30DEC25 120.00 C 4.68 4.91 3.20 3.31 -0.53 43 765 2,762 -39
30DEC25 122.50 C 4.05 4.05 2.57 2.65 -0.49 43 146 3,542 +28
30DEC25 125.00 C 3.30 3.30 2.14 2.10 -0.44 43 262 1,881 -108
30DEC25 127.50 C 2.56 2.56 1.92 1.65 -0.40 42 224 1,867 +63
30DEC25 130.00 C 2.20 2.40 1.62 1.28 -0.36 42 261 5,901 +47
30DEC25 132.50 C 2.00 2.00 2.00 0.99 -0.31 42 2 2,371 0
30DEC25 135.00 C 1.65 1.77 1.18 0.76 -0.26 42 357 5,114 +168
30DEC25 137.50 C 1.35 1.35 1.06 0.58 -0.22 42 218 1,576 +57
30DEC25 140.00 C 1.16 1.16 0.90 0.44 -0.18 42 146 1,670 +38
30DEC25 142.50 C 0.00 0.00 0.00 0.33 -0.15 42 2 4,815 0
30DEC25 145.00 C 0.94 1.01 0.64 0.24 -0.13 42 119 1,071 -42
30DEC25 147.50 C 0.61 0.61 0.61 0.18 -0.10 42 15 408 -15
30DEC25 150.00 C 0.75 0.75 0.50 0.13 -0.09 42 36 2,013 +1
30DEC25 152.50 C 0.00 0.00 0.00 0.10 -0.06 42 0 772 0
30DEC25 155.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 413 0
30DEC25 157.50 C 0.00 0.00 0.00 0.05 -0.05 42 0 231 0
30DEC25 160.00 C 0.42 0.42 0.42 0.04 -0.03 43 20 1,372 +20
30DEC25 162.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 541 0
30DEC25 167.50 C 0.38 0.38 0.38 0.01 -0.02 41 1 661 0
30DEC25 170.00 C 0.25 0.25 0.23 0.01 -0.01 42 19 1,950 -4
30DEC25 172.50 C 0.25 0.25 0.25 0.01 0.00 44 10 350 0
30DEC25 175.00 C 0.23 0.24 0.23 0.01 0.00 45 50 405 0
30DEC25 177.50 C 0.20 0.21 0.20 0.01 0.00 46 10 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,955 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 277 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 54 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 63 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,010 0
29JAN26 90.00 C 0.00 0.00 0.00 22.47 -0.62 36 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 21.09 +0.07 44 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 19.13 +0.51 44 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 16.43 -0.36 38 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 15.53 +0.45 44 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 13.55 +0.08 42 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 11.82 -0.29 41 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 10.39 -0.36 41 0 0 0
29JAN26 110.00 C 11.16 11.16 9.67 9.11 -0.36 41 9 263 +1
29JAN26 112.50 C 7.81 7.81 7.68 7.96 -0.32 41 70 312 +40
29JAN26 115.00 C 8.60 8.60 7.19 6.99 -0.54 42 19 4,760 0
29JAN26 117.50 C 7.26 7.26 5.94 6.18 -0.39 43 273 746 +98
29JAN26 120.00 C 7.01 7.01 5.19 5.31 -0.37 43 208 1,238 -11
29JAN26 122.50 C 6.20 6.20 4.41 4.54 -0.35 43 113 549 +43
29JAN26 125.00 C 4.20 4.44 4.13 3.86 -0.34 42 77 4,147 +62
29JAN26 127.50 C 3.74 3.74 3.62 3.27 -0.31 42 30 821 +15
29JAN26 130.00 C 4.29 4.30 3.29 2.76 -0.29 42 18 1,782 +14
29JAN26 132.50 C 0.00 0.00 0.00 2.32 -0.27 42 0 656 0
29JAN26 135.00 C 2.55 2.55 2.55 1.94 -0.24 42 4 1,376 0
29JAN26 137.50 C 3.05 3.05 2.13 1.62 -0.22 42 106 706 +84
29JAN26 140.00 C 2.27 2.27 1.98 1.34 -0.20 42 230 2,400 +187
29JAN26 142.50 C 0.00 0.00 0.00 1.11 -0.18 42 0 254 0
29JAN26 145.00 C 0.00 0.00 0.00 0.92 -0.16 42 0 217 0
29JAN26 147.50 C 1.47 1.47 1.47 0.75 -0.14 42 65 231 +65
29JAN26 150.00 C 1.40 1.40 1.40 0.62 -0.12 42 65 658 +65
29JAN26 152.50 C 1.41 1.41 1.41 0.51 -0.10 42 65 194 0
29JAN26 155.00 C 1.35 1.35 1.35 0.41 -0.10 42 65 510 +46
29JAN26 157.50 C 0.00 0.00 0.00 0.34 -0.08 42 0 391 0
29JAN26 160.00 C 0.96 0.96 0.96 0.27 -0.07 42 60 631 +60
29JAN26 162.50 C 1.00 1.08 0.82 0.22 -0.06 42 155 2,365 +40
26FEB26 90.00 C 0.00 0.00 0.00 23.32 -0.95 37 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.09 -0.19 43 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 19.62 -0.52 39 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.91 -0.49 40 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.29 -0.36 40 0 0 0
26FEB26 102.50 C 14.71 14.71 14.71 15.35 +0.22 44 15 15 +15
26FEB26 105.00 C 0.00 0.00 0.00 13.34 -0.37 41 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 12.13 -0.26 42 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 10.91 -0.25 42 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 9.85 -0.18 43 0 0 0
26FEB26 115.00 C 10.45 10.45 8.75 8.82 -0.18 43 7 30 0
26FEB26 117.50 C 7.73 7.73 7.57 7.89 -0.24 43 30 65 0
26FEB26 120.00 C 6.68 6.89 6.68 7.22 -0.16 44 45 3,065 +15
26FEB26 122.50 C 0.00 0.00 0.00 6.40 -0.21 44 0 84 0
26FEB26 125.00 C 6.91 6.91 5.92 5.65 -0.34 44 60 160 +20
26FEB26 127.50 C 0.00 0.00 0.00 4.98 -0.32 44 0 65 0
26FEB26 130.00 C 4.60 4.60 4.60 4.37 -0.31 44 2 162 0
26FEB26 132.50 C 0.00 0.00 0.00 3.83 -0.29 44 0 450 0
26FEB26 135.00 C 0.00 0.00 0.00 3.35 -0.27 44 0 113 0
26FEB26 137.50 C 0.00 0.00 0.00 2.93 -0.25 44 0 15 0
26FEB26 140.00 C 3.68 3.68 3.68 2.55 -0.23 44 62 78 +62
26FEB26 142.50 C 3.10 3.10 3.10 2.22 -0.21 44 65 138 +65
26FEB26 145.00 C 2.80 2.80 2.80 1.92 -0.20 44 80 81 +66
26FEB26 147.50 C 0.00 0.00 0.00 1.67 -0.18 44 0 0 0
26FEB26 150.00 C 2.30 2.30 2.30 1.44 -0.17 43 3 611 +3
30MAR26 42.00 C 0.00 0.00 0.00 69.73 -0.21 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 68.74 -0.21 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 67.76 -0.20 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 66.77 -0.21 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 65.78 -0.21 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 64.80 -0.20 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 63.81 -0.21 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 62.82 -0.21 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 61.84 -0.20 44 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 59.37 -0.21 41 0 0 0
30MAR26 55.00 C 59.48 59.48 59.27 56.91 -0.21 42 119 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 54.46 -0.21 43 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 52.01 -0.22 43 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 49.57 -0.23 42 0 0 0
30MAR26 65.00 C 50.10 50.10 49.66 46.59 -0.71 0 50 110 0
30MAR26 67.50 C 0.00 0.00 0.00 44.20 -0.64 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 42.82 +0.17 51 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 40.03 -0.28 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.50 -0.22 39 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 34.81 -0.78 30 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 32.46 -0.76 31 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 30.95 -0.13 41 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 28.96 +0.06 42 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 26.77 +0.19 41 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 24.32 -0.49 38 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 23.33 +0.37 43 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 20.96 -0.27 40 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 19.15 -0.66 40 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 17.75 -0.32 41 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 16.14 -0.47 41 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 14.98 -0.26 42 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 13.70 -0.26 42 0 254 0
30MAR26 110.00 C 13.58 13.58 13.58 12.50 -0.26 42 31 722 0
30MAR26 112.50 C 11.64 11.64 11.64 11.42 -0.22 42 6 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 10.43 -0.17 43 0 5,075 0
30MAR26 117.50 C 0.00 0.00 0.00 9.54 -0.19 43 0 11,500 0
30MAR26 120.00 C 0.00 0.00 0.00 8.74 -0.21 43 0 2,661 0
30MAR26 122.50 C 7.96 7.96 7.96 7.92 -0.26 44 218 2,008 +109
30MAR26 125.00 C 7.27 7.27 7.00 7.00 -0.57 43 125 30,784 +2
30MAR26 127.50 C 0.00 0.00 0.00 6.41 -0.46 43 0 1,434 0
30MAR26 130.00 C 0.00 0.00 0.00 5.75 -0.44 43 0 3,873 0
30MAR26 132.50 C 0.00 0.00 0.00 5.15 -0.43 43 0 1,315 0
30MAR26 135.00 C 6.40 6.40 6.15 4.61 -0.40 43 70 1,007 +41
30MAR26 137.50 C 5.69 5.69 5.69 4.12 -0.38 43 60 2,483 0
30MAR26 140.00 C 4.22 4.22 4.22 3.67 -0.37 43 65 2,230 -65
30MAR26 142.50 C 5.09 5.09 5.09 3.27 -0.35 43 60 390 0
30MAR26 145.00 C 3.92 3.92 3.92 2.91 -0.33 43 65 2,776 0
30MAR26 147.50 C 0.00 0.00 0.00 2.59 -0.31 43 0 236 0
30MAR26 150.00 C 3.19 4.04 3.19 2.30 -0.29 43 30 2,348 -30
30MAR26 152.50 C 3.12 3.12 3.12 2.04 -0.27 43 3 149 +3
30MAR26 155.00 C 0.00 0.00 0.00 1.80 -0.26 43 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.60 -0.23 43 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.41 -0.22 43 0 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 1.21 -0.24 43 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 1.07 -0.22 43 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 0.94 -0.17 43 0 46 0
30MAR26 170.00 C 0.00 0.00 0.00 0.83 -0.16 43 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.73 -0.15 43 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.65 -0.13 43 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.57 -0.12 43 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.50 -0.11 43 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.44 -0.10 43 0 95 0
30MAR26 185.00 C 1.34 1.34 1.34 0.39 -0.09 43 65 162 0
30MAR26 187.50 C 0.00 0.00 0.00 0.34 -0.08 43 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.30 -0.07 43 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.26 -0.07 43 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.20 -0.06 43 0 0 0
30MAR26 200.00 C 1.01 1.01 1.01 0.18 -0.05 43 15 718 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 70.11 -0.20 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 69.13 -0.21 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 68.16 -0.20 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 67.18 -0.21 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 66.21 -0.20 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 65.24 -0.20 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 64.27 -0.20 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 63.30 -0.20 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 62.33 -0.20 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 59.92 -0.20 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 57.52 -0.21 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.14 -0.21 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.01 -1.09 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 50.70 +0.03 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 47.50 -0.97 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 45.81 -0.12 42 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 42.82 -0.85 29 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 41.09 -0.12 39 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 38.87 -0.50 38 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 36.21 -0.96 34 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 34.26 -0.76 36 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 32.37 -0.49 37 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 30.55 -0.54 38 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 28.99 -0.33 40 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 27.09 -0.42 39 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 25.47 -0.20 40 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 23.91 -0.34 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 22.43 -0.25 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 21.14 -0.11 41 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 19.95 -0.04 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 18.66 -0.04 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 17.36 -0.10 42 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 16.23 -0.11 42 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 15.18 -0.12 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 14.20 -0.07 42 0 5,245 0
29JUN26 117.50 C 0.00 0.00 0.00 13.29 -0.21 43 0 320 0
29JUN26 120.00 C 13.10 13.10 13.10 12.45 -0.13 43 65 355 +65
29JUN26 122.50 C 0.00 0.00 0.00 11.67 -0.09 43 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 10.95 -0.23 44 0 925 0
29JUN26 127.50 C 0.00 0.00 0.00 10.22 -0.16 44 0 419 0
29JUN26 130.00 C 0.00 0.00 0.00 9.48 -0.15 44 0 10,304 0
29JUN26 132.50 C 0.00 0.00 0.00 8.78 -0.15 44 0 900 0
29JUN26 135.00 C 0.00 0.00 0.00 8.14 -0.14 44 0 609 0
29JUN26 137.50 C 8.68 8.68 8.68 7.53 -0.14 43 60 610 0
29JUN26 140.00 C 7.63 7.65 7.63 6.97 -0.13 43 260 840 +228
29JUN26 142.50 C 0.00 0.00 0.00 6.44 -0.13 43 0 259 0
29JUN26 145.00 C 7.60 7.60 7.60 5.96 -0.12 43 1 248 0
29JUN26 147.50 C 6.40 6.40 6.40 5.50 -0.12 43 60 475 +60
29JUN26 150.00 C 6.69 6.69 5.95 5.08 -0.11 43 9 372 +5
29JUN26 152.50 C 6.45 6.45 6.45 4.69 -0.11 43 1 164 -1
29JUN26 155.00 C 5.40 5.40 5.40 4.33 -0.10 43 22 187 +22
29JUN26 157.50 C 0.00 0.00 0.00 4.00 -0.09 43 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 3.69 -0.09 43 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 3.40 -0.09 43 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 3.13 +0.01 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 2.89 +0.01 43 0 146 0
29JUN26 170.00 C 4.20 4.20 4.20 2.66 +0.01 43 3 1,740 +3
29JUN26 172.50 C 0.00 0.00 0.00 2.38 -0.07 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 2.19 -0.07 43 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 2.02 -0.06 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.86 -0.06 43 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.71 -0.06 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.58 -0.05 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.45 -0.05 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.33 -0.05 43 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 1.23 -0.04 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.13 -0.04 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.04 -0.04 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.96 -0.03 43 0 19 0
29JUN26 205.00 C 0.00 0.00 0.00 0.81 -0.03 43 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.49 -0.02 43 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 49.34 -0.22 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.21 -0.23 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.13 -0.23 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.10 -0.23 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.13 -0.23 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.20 -0.24 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.34 -0.24 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.62 -1.16 39 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 32.78 -1.25 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 32.11 -0.24 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.58 -0.63 40 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 28.93 -0.24 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.75 -0.25 41 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 25.89 +0.44 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.91 -0.25 41 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 23.30 -0.24 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.73 +0.12 42 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 20.35 -0.15 42 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 19.27 -0.16 42 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 18.26 -0.15 42 0 20 0
29SEP26 115.00 C 17.30 17.30 17.30 17.30 -0.16 42 420 1,329 +420
29SEP26 117.50 C 16.55 16.55 16.55 16.41 -0.14 42 4 539 0
29SEP26 120.00 C 0.00 0.00 0.00 15.56 -0.16 43 0 35 0
29SEP26 122.50 C 14.83 14.83 14.76 14.78 -0.14 43 265 441 +265
29SEP26 125.00 C 15.00 15.00 14.00 14.03 -0.14 43 8 206 +8
29SEP26 127.50 C 0.00 0.00 0.00 13.33 -0.13 43 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 12.66 -0.12 44 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 11.99 -0.16 44 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 11.29 -0.20 44 0 99 0
29SEP26 137.50 C 0.00 0.00 0.00 10.63 -0.19 44 0 184 0
29SEP26 140.00 C 10.19 10.19 10.19 10.01 -0.18 44 21 135 0
29SEP26 142.50 C 0.00 0.00 0.00 9.42 -0.18 44 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 8.86 -0.18 44 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 8.34 -0.17 43 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 7.84 -0.17 43 0 84 0
29SEP26 152.50 C 0.00 0.00 0.00 7.38 -0.16 43 0 119 0
29SEP26 155.00 C 0.00 0.00 0.00 6.73 -0.16 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.52 -0.15 43 0 141 0
29SEP26 160.00 C 7.05 7.05 7.05 5.95 -0.15 43 5 5 +5
29SEP26 162.50 C 0.00 0.00 0.00 5.60 -0.14 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.42 -0.14 43 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 4.95 -0.13 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.79 -0.13 43 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 4.50 -0.12 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 4.11 -0.24 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 3.86 -0.11 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.74 -0.11 43 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 3.41 -0.10 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.20 -0.20 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 3.01 -0.10 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.83 -0.09 43 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.66 -0.09 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 2.57 -0.09 43 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 2.42 -0.08 43 0 50 0
29SEP26 200.00 C 0.00 0.00 0.00 2.27 -0.08 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 2.01 -0.07 43 0 106 0
29SEP26 210.00 C 0.00 0.00 0.00 1.78 -0.06 43 0 176 0
29SEP26 215.00 C 0.00 0.00 0.00 1.57 -0.01 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 1.39 -0.01 43 0 60 0
TOTAL CALL 14,388 385,390 +4,880
21NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 40 0
21NOV25 92.50 P 0.00 0.00 0.00 0.01 -0.03 95 0 100 0
21NOV25 95.00 P 0.00 0.00 0.00 0.01 -0.08 83 0 20 0
21NOV25 97.50 P 0.06 0.06 0.06 0.01 -0.19 70 4 146 0
21NOV25 100.00 P 0.08 0.08 0.08 0.01 -0.39 58 10 88 0
21NOV25 102.50 P 0.07 0.13 0.07 0.05 -0.69 57 129 586 +116
21NOV25 105.00 P 0.12 0.34 0.12 0.18 -1.09 56 2,245 3,212 +1,364
21NOV25 107.50 P 0.22 0.76 0.22 0.54 -1.48 56 476 2,414 +97
21NOV25 110.00 P 0.99 1.70 0.45 1.26 -1.81 55 676 474 +259
21NOV25 112.50 P 1.46 3.00 0.90 2.55 -1.84 55 393 359 +147
21NOV25 115.00 P 3.54 4.68 2.02 4.47 -1.47 61 62 147 -17
21NOV25 117.50 P 0.00 0.00 0.00 6.49 -1.30 56 0 48 0
21NOV25 120.00 P 6.45 6.46 6.45 9.12 -0.71 80 48 139 -27
21NOV25 122.50 P 7.50 7.50 7.50 11.65 -0.34 98 2 58 0
21NOV25 125.00 P 14.35 14.35 14.35 14.21 -0.14 117 3 168 -2
21NOV25 127.50 P 16.50 16.50 16.50 16.79 +0.02 137 3 637 -3
21NOV25 130.00 P 14.93 14.93 14.93 19.36 +0.10 156 1 21 -1
21NOV25 132.50 P 0.00 0.00 0.00 21.94 +0.79 176 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 23.80 -0.35 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 26.30 -0.05 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 28.80 -0.07 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 31.30 +0.20 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 33.80 +0.20 0 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 36.30 +0.20 0 0 0 0
21NOV25 150.00 P 0.00 0.00 0.00 38.80 +0.20 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 145 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 136 0 508 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 103 0 729 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,585 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 816 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,180 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 576 0
27NOV25 85.00 P 0.05 0.05 0.05 0.01 0.00 67 10 2,066 -10
27NOV25 87.50 P 0.06 0.06 0.06 0.01 -0.02 60 10 1,181 -10
27NOV25 90.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 828 0
27NOV25 92.50 P 0.07 0.07 0.07 0.01 -0.11 48 27 424 0
27NOV25 95.00 P 0.00 0.00 0.00 0.04 -0.19 49 0 1,525 0
27NOV25 97.50 P 0.11 0.23 0.11 0.09 -0.34 48 218 1,176 -11
27NOV25 100.00 P 0.21 0.38 0.16 0.22 -0.52 48 306 1,531 +125
27NOV25 102.50 P 0.31 0.58 0.28 0.47 -0.72 48 234 741 +226
27NOV25 105.00 P 0.50 1.05 0.47 0.91 -0.91 48 141 3,393 -89
27NOV25 107.50 P 0.84 2.02 0.78 1.51 -1.18 46 1,526 10,712 +349
27NOV25 110.00 P 1.47 3.11 1.29 2.51 -1.17 47 290 11,106 +125
27NOV25 112.50 P 2.30 4.25 1.99 3.84 -1.25 48 383 4,502 -19
27NOV25 115.00 P 3.45 5.85 3.15 5.50 -1.09 49 181 7,490 +3
27NOV25 117.50 P 8.39 8.39 8.39 7.47 -0.92 51 2 3,145 -2
27NOV25 120.00 P 6.28 9.72 6.20 9.61 -0.22 54 11 6,010 -7
27NOV25 122.50 P 0.00 0.00 0.00 11.91 -0.52 58 0 1,502 0
27NOV25 125.00 P 10.60 10.60 10.60 14.31 -0.35 63 2 2,093 -2
27NOV25 127.50 P 0.00 0.00 0.00 16.83 -0.11 71 0 2,049 0
27NOV25 130.00 P 15.06 15.06 15.06 19.36 +0.10 80 6 5,081 -6
27NOV25 132.50 P 0.00 0.00 0.00 21.94 +0.07 89 0 598 0
27NOV25 135.00 P 0.00 0.00 0.00 24.51 +0.26 98 0 1,031 0
27NOV25 137.50 P 0.00 0.00 0.00 27.09 +0.18 108 0 591 0
27NOV25 140.00 P 0.00 0.00 0.00 29.46 +0.59 110 0 912 -253
27NOV25 142.50 P 0.00 0.00 0.00 32.04 +0.32 119 0 0 -260
27NOV25 145.00 P 0.00 0.00 0.00 34.54 +0.94 125 0 3 -165
27NOV25 147.50 P 0.00 0.00 0.00 37.25 +1.15 139 0 0 -71
27NOV25 150.00 P 0.00 0.00 0.00 39.54 +0.94 137 0 5 -8
27NOV25 152.50 P 0.00 0.00 0.00 42.04 +0.94 142 0 0 -30
27NOV25 155.00 P 0.00 0.00 0.00 44.49 +0.89 146 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 47.04 +0.94 153 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 48.80 +0.20 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 52.04 +0.94 164 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 0.02 -0.12 49 0 15 0
28NOV25 95.00 P 0.18 0.18 0.18 0.04 -0.22 46 3 23 +3
28NOV25 97.50 P 0.00 0.00 0.00 0.10 -0.38 46 0 25 0
28NOV25 100.00 P 0.48 0.48 0.48 0.24 -0.56 46 32 47 +27
28NOV25 102.50 P 0.42 0.68 0.42 0.51 -0.77 46 110 130 +80
28NOV25 105.00 P 1.00 1.00 1.00 0.96 -0.97 46 5 31 +5
28NOV25 107.50 P 0.87 2.09 0.87 1.67 -1.14 46 343 280 +220
28NOV25 110.00 P 2.95 2.95 2.74 2.67 -1.22 47 35 35 +20
28NOV25 112.50 P 2.18 4.09 2.18 3.98 -1.23 47 19 19 +19
28NOV25 115.00 P 0.00 0.00 0.00 5.60 -1.14 48 0 1 0
28NOV25 117.50 P 0.00 0.00 0.00 7.52 -0.98 50 0 2 0
28NOV25 120.00 P 0.00 0.00 0.00 9.65 -0.78 52 0 1 0
28NOV25 122.50 P 0.00 0.00 0.00 11.94 -0.53 56 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 14.35 -0.37 61 1 1 +1
28NOV25 127.50 P 0.00 0.00 0.00 16.84 -0.10 68 1 1 +1
28NOV25 130.00 P 0.00 0.00 0.00 19.36 +0.10 75 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 21.94 +0.07 84 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 24.51 +0.26 93 0 0 0
28NOV25 137.50 P 0.00 0.00 0.00 27.09 +0.18 102 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 29.46 +0.33 104 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 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 53 0 2,434 0
30DEC25 70.00 P 0.18 0.18 0.18 0.01 0.00 49 200 17,153 -130
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,292 0
30DEC25 75.00 P 0.10 0.17 0.10 0.01 -0.01 42 5 12,822 -5
30DEC25 77.50 P 0.00 0.00 0.00 0.03 -0.01 44 15 7,972 0
30DEC25 80.00 P 0.16 0.16 0.16 0.05 -0.03 43 65 10,220 +65
30DEC25 82.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 15,124 0
30DEC25 87.50 P 0.00 0.00 0.00 0.26 -0.10 42 0 7,647 0
30DEC25 90.00 P 0.61 0.61 0.61 0.42 -0.13 42 30 10,912 0
30DEC25 92.50 P 0.82 0.85 0.55 0.65 -0.17 42 77 2,358 0
30DEC25 95.00 P 0.90 1.15 0.89 0.97 -0.22 42 462 4,284 +406
30DEC25 97.50 P 0.96 1.49 0.96 1.40 -0.27 42 665 4,748 +329
30DEC25 100.00 P 1.30 2.10 1.30 1.96 -0.31 43 284 14,772 +134
30DEC25 102.50 P 1.72 3.00 1.72 2.60 -0.40 42 164 2,349 +62
30DEC25 105.00 P 2.35 3.71 2.34 3.48 -0.38 43 1,013 5,608 -272
30DEC25 107.50 P 3.08 4.90 3.08 4.41 -0.47 42 208 2,582 -52
30DEC25 110.00 P 3.87 6.16 3.87 5.56 -0.44 42 92 3,543 +6
30DEC25 112.50 P 5.72 7.00 4.89 6.88 -0.46 42 359 3,466 -4
30DEC25 115.00 P 6.40 8.69 6.40 8.41 -0.42 43 85 13,785 -28
30DEC25 117.50 P 8.44 8.44 8.44 10.10 -0.27 44 55 5,127 0
30DEC25 120.00 P 9.15 12.00 9.00 11.66 -0.60 42 15 1,805 -11
30DEC25 122.50 P 10.80 10.88 10.80 13.88 -0.25 45 4 706 +4
30DEC25 125.00 P 0.00 0.00 0.00 15.62 +0.11 44 0 449 0
30DEC25 127.50 P 0.00 0.00 0.00 17.77 -0.46 44 0 853 0
30DEC25 130.00 P 20.47 21.00 20.47 20.06 -0.32 46 36 674 +35
30DEC25 132.50 P 0.00 0.00 0.00 22.57 -0.08 50 0 517 0
30DEC25 135.00 P 0.00 0.00 0.00 24.51 -0.30 47 1 3,171 -1
30DEC25 137.50 P 0.00 0.00 0.00 27.09 -0.24 51 0 1,609 0
30DEC25 140.00 P 0.00 0.00 0.00 29.81 +0.05 57 0 1,095 0
30DEC25 142.50 P 0.00 0.00 0.00 32.04 -0.17 56 0 80 0
30DEC25 145.00 P 32.49 34.18 32.49 34.84 +0.33 63 50 239 +50
30DEC25 147.50 P 36.65 36.65 36.64 37.39 +0.57 67 40 188 +20
30DEC25 150.00 P 0.00 0.00 0.00 39.54 +0.41 64 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 42.04 +0.13 67 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 44.75 +0.78 73 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 47.69 +0.95 81 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 49.55 +0.32 75 0 19 -1
30DEC25 162.50 P 0.00 0.00 0.00 52.04 +0.66 77 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 53.80 +0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 56.30 +0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 59.55 +0.29 84 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 61.30 +0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 63.80 +0.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 66.30 +0.04 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 68.80 +0.04 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 71.30 +0.04 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 73.80 +0.04 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 76.30 +0.04 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 78.80 +0.04 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 81.30 +0.04 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 83.80 +0.04 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 87.04 +0.78 105 0 0 -15
30DEC25 200.00 P 0.00 0.00 0.00 88.80 +0.04 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 93.80 +0.04 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 98.80 +0.04 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 103.80 +0.04 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 108.80 +0.04 0 0 0 0
29JAN26 90.00 P 1.18 1.31 1.18 1.15 -0.11 42 68 1,292 +68
29JAN26 92.50 P 1.25 1.63 1.21 1.54 -0.14 42 179 1,291 +19
29JAN26 95.00 P 1.68 2.11 1.68 2.01 -0.19 42 145 2,399 0
29JAN26 97.50 P 1.82 2.57 1.82 2.57 -0.24 42 260 818 -13
29JAN26 100.00 P 2.68 3.37 2.68 3.25 -0.22 42 140 1,640 +125
29JAN26 102.50 P 3.04 3.34 3.04 4.04 -0.26 41 95 1,120 +5
29JAN26 105.00 P 3.82 4.66 3.82 5.00 -0.34 41 67 1,576 +52
29JAN26 107.50 P 5.07 6.48 5.07 6.06 -0.22 42 99 2,313 +21
29JAN26 110.00 P 5.90 7.86 5.90 7.29 -0.23 42 749 12,425 +322
29JAN26 112.50 P 7.01 8.88 7.01 8.69 -0.27 42 592 2,085 +138
29JAN26 115.00 P 8.55 10.41 8.55 10.25 -0.28 43 490 5,750 +415
29JAN26 117.50 P 10.31 10.31 10.31 11.87 -0.15 43 30 6,348 +29
29JAN26 120.00 P 0.00 0.00 0.00 13.63 -0.15 44 0 548 0
29JAN26 122.50 P 0.00 0.00 0.00 14.91 -0.69 41 0 573 0
29JAN26 125.00 P 0.00 0.00 0.00 16.83 -0.62 42 0 831 0
29JAN26 127.50 P 0.00 0.00 0.00 19.24 -0.21 45 0 54 0
29JAN26 130.00 P 0.00 0.00 0.00 21.01 -0.46 43 0 402 0
29JAN26 132.50 P 24.43 24.43 24.43 22.99 -0.63 43 80 288 +3
29JAN26 135.00 P 0.00 0.00 0.00 25.30 -0.49 44 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 28.06 0.00 49 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 30.39 +0.05 50 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 32.18 -0.52 46 0 65 0
29JAN26 145.00 P 0.00 0.00 0.00 35.17 +0.08 53 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 37.63 +0.25 55 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 39.77 -0.08 54 0 11 0
29JAN26 152.50 P 43.32 43.32 42.42 42.04 -0.02 53 108 108 +108
29JAN26 155.00 P 44.51 44.51 44.51 45.14 +0.63 62 30 30 +30
29JAN26 157.50 P 46.86 46.86 46.68 47.69 +0.95 64 60 60 +60
29JAN26 160.00 P 49.29 49.29 49.29 49.60 +0.37 60 30 30 +30
29JAN26 162.50 P 51.64 51.64 51.64 52.07 +0.69 61 36 36 +36
26FEB26 90.00 P 1.67 2.02 1.67 1.94 -0.11 43 271 524 +271
26FEB26 92.50 P 1.77 1.77 1.75 2.43 -0.12 43 60 60 +60
26FEB26 95.00 P 2.21 2.21 2.19 3.06 -0.14 43 60 148 +60
26FEB26 97.50 P 0.00 0.00 0.00 3.73 -0.16 42 0 576 0
26FEB26 100.00 P 0.00 0.00 0.00 4.54 -0.16 42 0 3,204 0
26FEB26 102.50 P 0.00 0.00 0.00 5.42 -0.17 42 0 1,795 0
26FEB26 105.00 P 6.32 6.32 6.32 6.42 -0.23 42 17 1,885 +17
26FEB26 107.50 P 0.00 0.00 0.00 7.51 -0.24 42 0 818 0
26FEB26 110.00 P 7.57 9.03 7.57 8.76 -0.30 42 90 2,083 +90
26FEB26 112.50 P 8.41 10.40 8.41 10.40 -0.20 44 105 945 +23
26FEB26 115.00 P 9.79 10.45 9.79 11.64 -0.27 43 115 1,315 +115
26FEB26 117.50 P 0.00 0.00 0.00 13.29 -0.21 43 0 400 0
26FEB26 120.00 P 0.00 0.00 0.00 14.92 -0.32 44 0 3,045 0
26FEB26 122.50 P 0.00 0.00 0.00 16.20 -0.92 42 0 270 0
26FEB26 125.00 P 0.00 0.00 0.00 18.86 -0.11 46 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 20.72 -0.11 46 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 22.74 -0.07 47 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 24.76 -0.07 47 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 26.57 -0.34 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 29.05 -0.02 48 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 31.25 0.00 49 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 33.53 +0.02 50 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.83 +0.03 51 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 37.63 -0.44 48 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 40.57 +0.49 53 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 0.01 -0.01 43 0 334 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 388 0
30MAR26 62.50 P 0.46 0.46 0.46 0.09 -0.02 43 65 171 +65
30MAR26 65.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 813 0
30MAR26 67.50 P 0.68 0.68 0.68 0.20 -0.05 43 1 557 -1
30MAR26 70.00 P 0.00 0.00 0.00 0.30 -0.06 43 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.43 -0.06 43 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.60 -0.07 43 0 2,163 0
30MAR26 77.50 P 0.00 0.00 0.00 0.80 -0.12 43 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 1.09 -0.12 43 0 948 0
30MAR26 82.50 P 1.69 1.69 1.69 1.42 -0.15 43 65 655 +65
30MAR26 85.00 P 1.92 2.00 1.92 1.81 -0.16 43 70 2,889 +65
30MAR26 87.50 P 2.33 2.39 2.33 2.29 -0.11 43 167 760 +166
30MAR26 90.00 P 2.44 2.50 2.44 2.82 -0.21 43 135 22,244 +65
30MAR26 92.50 P 0.00 0.00 0.00 3.35 -0.15 43 0 9,407 0
30MAR26 95.00 P 3.61 3.61 3.61 4.01 -0.15 42 65 5,918 0
30MAR26 97.50 P 3.90 4.87 3.90 4.77 -0.21 42 85 1,200 -20
30MAR26 100.00 P 5.80 5.80 5.69 5.63 -0.17 42 170 2,903 +105
30MAR26 102.50 P 5.58 6.72 5.58 6.59 -0.21 42 1,323 2,029 +1,063
30MAR26 105.00 P 7.11 7.11 7.11 7.73 -0.14 43 60 1,928 0
30MAR26 107.50 P 9.54 9.54 9.54 8.94 -0.16 43 60 3,459 0
30MAR26 110.00 P 8.65 8.65 8.65 10.19 -0.40 43 1 19,345 0
30MAR26 112.50 P 11.41 11.41 11.41 11.59 -0.45 43 35 3,170 -35
30MAR26 115.00 P 13.12 13.12 13.12 13.09 -0.24 43 1 3,094 -1
30MAR26 117.50 P 0.00 0.00 0.00 14.68 -0.24 44 0 14,321 0
30MAR26 120.00 P 0.00 0.00 0.00 16.36 -0.23 44 0 12,813 0
30MAR26 122.50 P 0.00 0.00 0.00 17.76 -0.71 43 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 19.99 -0.24 45 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 21.32 -0.77 43 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 23.73 -0.23 45 0 4,620 0
30MAR26 132.50 P 0.00 0.00 0.00 25.75 -0.19 46 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 27.79 -0.18 46 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 29.87 -0.14 47 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 32.04 -0.12 47 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 34.22 -0.12 48 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 36.46 -0.07 48 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 38.75 -0.06 49 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 41.06 -0.04 50 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 43.40 +1.25 51 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 45.80 +0.14 52 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 48.20 +0.50 53 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 50.36 +0.36 53 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 52.70 +1.22 53 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 53.97 -0.43 43 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 56.40 +0.11 43 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 59.55 +0.29 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 61.32 -0.38 43 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.80 -0.28 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 66.30 -0.18 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.80 -0.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 71.30 -0.03 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 73.80 +0.04 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 76.30 +0.04 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 78.80 +0.04 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 81.30 +0.04 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 83.80 +0.04 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.04 +0.78 65 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 88.80 +0.04 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 93.80 +0.04 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 98.80 +0.04 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.80 +0.04 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.80 +0.04 0 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 0.06 -0.01 43 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 0.00 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 -0.01 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 0.44 +0.01 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.59 +0.02 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.79 -0.01 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 1.02 -0.01 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 1.32 +0.03 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 1.65 -0.01 43 0 4,879 0
29JUN26 77.50 P 0.00 0.00 0.00 2.06 -0.01 43 0 311 0
29JUN26 80.00 P 2.65 2.66 2.65 2.50 -0.01 43 70 681 0
29JUN26 82.50 P 2.80 3.20 2.80 3.05 0.00 43 71 209 +65
29JUN26 85.00 P 3.35 3.72 3.35 3.59 -0.02 43 67 505 +2
29JUN26 87.50 P 4.31 4.31 4.24 4.17 -0.01 43 115 500 +50
29JUN26 90.00 P 0.00 0.00 0.00 4.84 +0.05 43 0 5,858 0
29JUN26 92.50 P 5.78 5.78 5.66 5.59 +0.01 42 104 431 +9
29JUN26 95.00 P 0.00 0.00 0.00 6.43 +0.02 42 0 300 0
29JUN26 97.50 P 0.00 0.00 0.00 7.36 +0.06 43 0 194 0
29JUN26 100.00 P 0.00 0.00 0.00 8.38 +0.02 42 0 3,843 0
29JUN26 102.50 P 0.00 0.00 0.00 9.48 +0.04 43 0 212 0
29JUN26 105.00 P 0.00 0.00 0.00 10.66 0.00 43 0 752 0
29JUN26 107.50 P 0.00 0.00 0.00 11.92 0.00 43 0 610 0
29JUN26 110.00 P 13.10 13.33 13.10 13.27 +0.02 43 2,200 9,951 +1,850
29JUN26 112.50 P 13.38 14.75 13.38 14.73 +0.08 43 190 1,238 +141
29JUN26 115.00 P 0.00 0.00 0.00 16.15 -0.12 43 0 7,285 0
29JUN26 117.50 P 0.00 0.00 0.00 17.72 -0.11 44 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 19.11 -0.38 43 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 21.23 +0.05 45 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 22.92 +0.05 45 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 24.58 -0.01 45 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 26.53 +0.07 45 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 28.41 +0.07 45 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 30.30 +0.07 45 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 32.28 +0.09 46 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 34.33 +0.10 46 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 36.38 +0.09 46 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 38.45 +0.10 47 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 40.61 +0.12 47 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 42.80 +0.12 48 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 43.70 -1.19 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.85 +0.12 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 48.20 +0.27 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 50.36 +0.18 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 54.15 +0.27 50 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 54.85 +0.14 43 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.37 -0.08 49 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 60.86 -0.03 50 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 61.86 +0.16 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.22 +0.14 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.61 +0.13 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.02 +0.12 43 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.45 +0.12 43 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.89 +0.13 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 76.35 +0.09 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 78.81 +0.05 43 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 81.30 +0.04 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 83.80 +0.04 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 87.04 +0.78 54 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 88.80 +0.04 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 93.80 +0.04 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 100.10 +1.20 62 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 103.80 +0.04 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 108.80 +0.04 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.20 -0.06 43 0 25 0
29SEP26 67.50 P 1.97 1.97 1.97 1.54 -0.02 43 3 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.91 -0.02 43 0 262 0
29SEP26 72.50 P 0.00 0.00 0.00 2.33 -0.02 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 2.78 -0.03 43 0 90 0
29SEP26 77.50 P 0.00 0.00 0.00 3.33 -0.03 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 3.77 -0.11 43 0 610 0
29SEP26 82.50 P 0.00 0.00 0.00 4.54 +0.01 43 0 60 0
29SEP26 85.00 P 5.11 5.11 5.11 5.18 +0.04 43 65 308 +35
29SEP26 87.50 P 0.00 0.00 0.00 5.83 +0.08 43 0 202 0
29SEP26 90.00 P 6.72 6.72 6.71 6.61 +0.06 42 77 295 +75
29SEP26 92.50 P 7.85 7.85 7.85 7.82 +0.38 44 65 199 +65
29SEP26 95.00 P 8.78 8.78 8.78 8.40 +0.02 43 1 76 +1
29SEP26 97.50 P 0.00 0.00 0.00 9.43 +0.04 42 0 0 0
29SEP26 100.00 P 9.51 9.51 9.51 10.52 +0.18 43 1 324 0
29SEP26 102.50 P 0.00 0.00 0.00 11.69 +0.09 43 0 221 0
29SEP26 105.00 P 0.00 0.00 0.00 12.93 +0.03 43 0 188 0
29SEP26 107.50 P 0.00 0.00 0.00 14.25 +0.05 43 0 333 0
29SEP26 110.00 P 0.00 0.00 0.00 15.63 +0.04 43 0 1,376 0
29SEP26 112.50 P 0.00 0.00 0.00 17.07 +0.04 43 0 936 0
29SEP26 115.00 P 0.00 0.00 0.00 18.61 +0.01 43 0 1,494 0
29SEP26 117.50 P 0.00 0.00 0.00 20.16 +0.01 44 0 488 0
29SEP26 120.00 P 0.00 0.00 0.00 21.78 0.00 44 0 349 0
29SEP26 122.50 P 21.30 22.50 21.30 23.46 -0.06 44 5 78 +4
29SEP26 125.00 P 0.00 0.00 0.00 25.31 +0.04 45 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 27.02 0.00 45 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 28.56 -0.19 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 30.61 +0.03 45 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 32.50 +0.03 45 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 34.12 -0.25 45 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 36.32 +0.03 46 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 37.18 +0.05 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.36 +0.06 46 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 41.18 +0.05 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.50 +0.06 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 45.23 +0.06 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.34 +0.08 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.48 +0.08 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.63 +0.08 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.15 +0.27 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.98 +0.10 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.37 -0.08 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.86 -0.03 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.74 +0.12 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 65.02 +0.12 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.32 +0.12 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.63 +0.13 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.00 +0.15 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.36 +0.14 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.74 +0.15 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.14 +0.16 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.54 +0.16 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.96 +0.17 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.04 +0.78 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.87 +0.11 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.80 +0.04 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.10 +1.20 55 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 103.80 +0.04 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.80 +0.04 0 0 0 0
TOTAL PUT 21,186 501,772 +8,704
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$ 202.00
27NOV25 150.00 C 0.00 0.00 0.00 52.12 +0.19 63 0 12 0
27NOV25 152.50 C 0.00 0.00 0.00 49.62 -1.30 56 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 47.12 +0.18 0 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 44.63 +0.18 57 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 42.25 +0.03 74 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 39.64 +0.17 53 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 37.71 +0.72 87 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 35.21 +0.69 81 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 32.22 +0.14 54 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 30.29 +0.64 73 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 27.96 +0.37 72 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 25.00 -0.26 55 0 63 0
27NOV25 180.00 C 24.40 24.40 24.40 22.41 -0.89 47 2 39 -2
27NOV25 182.50 C 0.00 0.00 0.00 20.43 +0.03 55 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 17.70 -0.68 45 0 69 0
27NOV25 187.50 C 0.00 0.00 0.00 15.69 -0.53 48 0 30 0
27NOV25 190.00 C 14.29 14.29 14.29 13.78 -0.51 50 2 36 +2
27NOV25 192.50 C 0.00 0.00 0.00 12.36 -0.12 55 0 130 0
27NOV25 195.00 C 0.00 0.00 0.00 10.33 -0.14 52 0 338 0
27NOV25 197.50 C 9.00 9.00 9.00 8.95 -0.03 53 2 1,116 0
27NOV25 200.00 C 9.77 10.00 7.33 7.75 +0.12 55 45 230 -20
27NOV25 205.00 C 6.98 6.98 6.98 5.22 -0.16 54 1 252 -1
27NOV25 210.00 C 5.35 5.70 3.28 3.39 -0.24 54 121 508 -34
27NOV25 215.00 C 2.83 3.74 2.05 2.26 -0.13 55 239 369 +62
27NOV25 220.00 C 2.21 2.88 1.30 1.37 -0.17 55 140 673 +15
27NOV25 225.00 C 1.18 1.91 0.90 0.79 -0.13 55 181 4,416 +115
27NOV25 230.00 C 1.19 1.21 0.82 0.44 -0.09 55 32 1,011 +13
27NOV25 235.00 C 0.63 0.63 0.37 0.23 -0.06 55 103 1,416 -60
27NOV25 240.00 C 0.45 0.45 0.33 0.12 -0.04 55 52 1,133 +52
27NOV25 245.00 C 0.42 0.42 0.30 0.06 -0.02 55 4 1,035 -1
27NOV25 250.00 C 0.23 0.23 0.22 0.03 -0.01 55 3 1,537 -2
27NOV25 255.00 C 0.00 0.00 0.00 0.02 0.00 57 0 1,168 0
27NOV25 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 940 0
27NOV25 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 796 0
27NOV25 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,630 0
27NOV25 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 171 0
27NOV25 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 504 0
27NOV25 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 350 0
27NOV25 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 661 0
27NOV25 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 67 0
27NOV25 300.00 C 0.13 0.13 0.13 0.01 0.00 87 138 927 -114
30DEC25 85.00 C 0.00 0.00 0.00 117.34 -0.18 73 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 114.85 -0.45 71 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 113.88 +1.15 150 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 109.87 -0.32 67 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 107.38 -0.35 65 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 104.89 -0.45 63 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 102.40 +0.19 61 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 99.91 +0.15 59 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 98.68 +1.45 120 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 94.93 -1.39 55 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 93.85 +0.08 116 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 89.95 -0.37 51 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 88.20 +0.97 95 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 84.97 -0.25 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 82.49 -0.44 53 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 81.37 +0.93 98 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 77.52 -0.48 51 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 75.04 -0.53 51 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 73.30 +0.31 78 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 69.71 -1.31 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 68.98 +0.88 82 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 65.81 +0.02 69 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 62.73 -0.55 51 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 60.80 +1.12 63 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 58.46 -0.09 63 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 54.79 +0.22 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 52.93 -0.69 48 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 51.33 +0.20 59 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 47.51 -1.25 0 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 47.50 +0.68 65 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 43.30 +0.13 44 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 42.89 +1.57 61 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 39.85 -0.68 54 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 36.57 -1.70 45 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 36.31 +1.79 58 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 32.23 -0.16 45 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 31.16 +0.61 51 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 30.24 +1.82 56 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 27.54 -0.75 51 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 26.19 +1.26 53 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 24.24 +0.96 52 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 22.45 -0.59 51 0 61 0
30DEC25 190.00 C 0.00 0.00 0.00 20.21 -1.23 49 0 35 0
30DEC25 192.50 C 0.00 0.00 0.00 18.94 -0.98 50 0 15 0
30DEC25 195.00 C 0.00 0.00 0.00 18.47 +0.47 53 0 1,310 0
30DEC25 197.50 C 0.00 0.00 0.00 16.63 +0.34 51 0 47 0
30DEC25 200.00 C 15.00 15.00 15.00 15.41 +0.27 52 10 301 +10
30DEC25 205.00 C 12.69 12.69 12.69 13.12 +0.33 52 40 789 0
30DEC25 210.00 C 11.70 11.70 10.59 11.24 +0.42 52 22 547 +2
30DEC25 215.00 C 10.00 10.00 8.89 9.39 +0.37 52 35 317 -13
30DEC25 220.00 C 9.52 9.52 7.58 7.78 +0.18 52 17 492 +15
30DEC25 225.00 C 6.80 6.80 6.80 6.41 +0.06 52 2 186 0
30DEC25 230.00 C 6.74 7.15 4.88 5.25 -0.03 52 74 565 +41
30DEC25 235.00 C 5.66 5.99 4.39 4.27 -0.04 52 73 994 -30
30DEC25 240.00 C 5.00 5.22 3.89 3.45 -0.04 52 39 885 +7
30DEC25 245.00 C 3.17 3.17 3.17 2.77 -0.04 52 45 278 +45
30DEC25 250.00 C 3.43 3.43 3.17 2.21 -0.04 52 104 568 +100
30DEC25 255.00 C 0.00 0.00 0.00 1.76 -0.04 52 0 440 0
30DEC25 260.00 C 2.59 2.59 1.85 1.39 -0.03 52 21 549 +21
30DEC25 265.00 C 2.08 2.08 2.08 1.09 -0.03 52 30 263 +30
30DEC25 270.00 C 0.00 0.00 0.00 0.86 -0.02 52 0 105 0
30DEC25 275.00 C 0.00 0.00 0.00 0.67 -0.02 52 0 85 0
30DEC25 280.00 C 1.32 1.32 1.32 0.52 -0.02 52 25 379 0
30DEC25 285.00 C 0.00 0.00 0.00 0.39 -0.01 51 0 192 0
30DEC25 290.00 C 0.00 0.00 0.00 0.30 -0.01 51 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.23 -0.01 51 0 131 0
30DEC25 300.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 533 0
29JAN26 177.50 C 0.00 0.00 0.00 32.49 +0.05 49 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 30.89 -0.07 50 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 29.34 -1.61 50 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 29.02 -0.36 54 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 26.55 -1.34 51 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 26.54 +0.10 55 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 23.66 +0.02 51 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 22.37 +0.01 51 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 21.82 +0.30 53 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 20.62 +0.28 53 0 80 0
29JAN26 205.00 C 0.00 0.00 0.00 18.37 +0.24 53 0 22 0
29JAN26 210.00 C 16.00 16.00 16.00 16.00 -0.13 53 2 37 0
29JAN26 215.00 C 0.00 0.00 0.00 14.52 +0.18 54 0 46 0
29JAN26 220.00 C 14.90 14.90 14.18 12.90 +0.15 54 8 132 +8
29JAN26 225.00 C 0.00 0.00 0.00 11.39 +0.07 54 0 94 0
29JAN26 230.00 C 11.55 11.90 10.13 9.97 -0.04 54 39 431 +39
29JAN26 235.00 C 0.00 0.00 0.00 8.71 -0.04 54 0 477 0
29JAN26 240.00 C 7.40 7.40 7.40 7.59 -0.04 54 2 966 0
29JAN26 245.00 C 0.00 0.00 0.00 6.59 -0.05 54 0 857 0
29JAN26 250.00 C 6.30 6.30 6.30 5.72 -0.04 54 4 340 +4
29JAN26 255.00 C 0.00 0.00 0.00 4.80 -0.04 53 0 679 0
29JAN26 260.00 C 5.60 5.60 5.60 4.14 -0.04 53 2 49 +2
29JAN26 265.00 C 0.00 0.00 0.00 3.57 -0.04 53 0 60 0
29JAN26 270.00 C 0.00 0.00 0.00 3.07 -0.04 53 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 2.64 -0.03 53 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 2.26 -0.03 53 0 24 0
29JAN26 285.00 C 0.00 0.00 0.00 1.93 -0.03 53 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 1.65 -0.03 53 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 1.41 -0.03 53 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 1.20 -0.02 53 0 8 0
26FEB26 177.50 C 0.00 0.00 0.00 35.71 - 51 0 0 -
26FEB26 180.00 C 0.00 0.00 0.00 35.69 -0.51 55 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 33.17 -1.52 52 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 31.81 -1.32 52 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 31.80 +0.27 56 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 29.20 +0.11 53 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 29.03 +0.08 56 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 27.71 +0.05 56 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 25.73 +0.36 54 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 23.75 -0.45 52 0 10 0
26FEB26 205.00 C 0.00 0.00 0.00 22.35 +0.31 54 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 20.33 +0.29 54 0 18 0
26FEB26 215.00 C 0.00 0.00 0.00 18.49 +0.27 54 0 23 0
26FEB26 220.00 C 0.00 0.00 0.00 16.81 +0.23 55 0 15 0
26FEB26 225.00 C 0.00 0.00 0.00 15.28 +0.22 55 0 15 0
26FEB26 230.00 C 13.01 13.01 13.01 13.77 +0.07 55 15 75 +15
26FEB26 235.00 C 12.46 12.46 11.82 12.38 0.00 55 20 52 +20
26FEB26 240.00 C 0.00 0.00 0.00 11.12 0.00 55 0 60 0
26FEB26 245.00 C 0.00 0.00 0.00 9.97 0.00 55 0 82 0
26FEB26 250.00 C 0.00 0.00 0.00 8.93 0.00 54 0 71 0
26FEB26 255.00 C 0.00 0.00 0.00 7.75 -0.01 54 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 6.92 -0.01 54 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 6.36 +0.17 54 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 5.67 +0.15 54 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 4.90 -0.02 54 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 4.36 -0.02 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 118.13 -0.20 55 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 115.56 -0.10 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 113.88 +0.43 74 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 110.90 +0.71 59 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 108.50 +0.45 60 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 105.88 -1.21 53 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 103.60 -0.20 57 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 101.16 -0.23 56 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 100.28 +2.52 75 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 96.37 -0.98 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 95.63 +0.95 72 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 93.17 +1.26 70 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 90.71 +1.11 68 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.95 +0.72 64 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 84.83 -0.35 56 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 82.23 -0.39 53 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 81.04 +0.68 61 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 77.66 -0.38 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 74.96 -0.94 49 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 74.00 +0.36 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 71.82 +0.09 57 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 69.71 +0.12 57 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 66.76 -0.34 53 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 64.64 -0.61 52 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 64.06 +1.12 59 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 61.07 -0.07 54 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 59.25 +0.30 55 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 58.28 +1.01 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 55.60 +1.30 55 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 53.28 +0.32 54 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 51.72 +0.38 54 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 49.45 -0.77 53 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 47.19 -1.27 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.67 +0.36 55 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 45.60 +0.71 56 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 42.89 -0.79 53 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 42.88 +0.88 57 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 39.89 -0.43 54 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 38.51 -0.16 54 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 36.86 -0.61 53 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 36.85 +0.91 56 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 34.34 -0.33 54 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 32.97 -0.13 54 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 31.71 -0.29 54 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 30.67 +0.01 54 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 29.51 +0.06 54 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 28.09 -0.47 54 0 228 0
30MAR26 205.00 C 0.00 0.00 0.00 26.07 -0.27 54 0 28 0
30MAR26 210.00 C 0.00 0.00 0.00 24.12 -0.25 54 0 416 0
30MAR26 215.00 C 0.00 0.00 0.00 22.63 +0.16 55 0 8 0
30MAR26 220.00 C 0.00 0.00 0.00 20.93 -0.16 55 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 19.00 -0.10 55 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 17.45 -0.11 55 0 90 0
30MAR26 235.00 C 0.00 0.00 0.00 16.01 -0.11 55 0 40 0
30MAR26 240.00 C 0.00 0.00 0.00 14.69 -0.11 55 0 512 0
30MAR26 245.00 C 16.65 16.65 16.65 13.46 -0.11 55 80 385 -80
30MAR26 250.00 C 0.00 0.00 0.00 12.32 -0.11 55 0 5 0
30MAR26 255.00 C 0.00 0.00 0.00 11.28 -0.11 55 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 10.31 -0.11 55 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 9.43 -0.10 55 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 8.61 -0.11 55 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 7.86 -0.10 55 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 7.18 -0.10 55 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 6.55 -0.09 55 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 5.97 -0.09 55 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 5.44 -0.09 55 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 4.96 -0.09 55 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 4.11 -0.08 55 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 3.41 -0.07 55 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 2.82 -0.07 55 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 2.34 -0.06 55 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.93 -0.05 55 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 1.60 -0.04 55 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 1.32 -0.04 55 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 88.01 +0.39 56 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 85.79 +0.27 55 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 83.34 +0.07 53 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 81.23 +0.14 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 79.50 -0.18 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 77.74 -0.17 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 74.45 -1.58 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 74.44 +0.99 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 71.48 -0.44 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 71.03 +1.07 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 67.92 -0.34 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 65.93 -0.47 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 63.77 -0.72 52 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 62.65 -0.45 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 60.85 +0.29 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 59.19 -0.57 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 58.36 +0.40 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 56.21 -0.20 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 54.61 -0.50 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 52.93 -0.74 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 51.53 -0.53 53 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 50.27 +0.34 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.86 +0.65 55 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 47.48 -0.14 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.09 -0.46 54 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 44.68 -0.93 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.98 +0.29 54 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 42.21 -0.31 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 41.97 +0.66 55 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 40.82 +0.66 55 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 39.66 +0.61 55 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 37.83 -0.01 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 37.53 +0.63 55 0 197 0
29JUN26 205.00 C 0.00 0.00 0.00 35.04 +0.15 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 33.13 +0.09 55 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 31.15 -0.21 55 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 29.64 -0.11 55 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 28.14 -0.29 56 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 26.32 -0.54 55 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 25.23 +0.10 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 23.62 -0.16 56 0 0 0
29JUN26 245.00 C 25.23 25.42 24.88 22.35 -0.10 56 370 355 +140
29JUN26 250.00 C 0.00 0.00 0.00 20.59 -0.54 55 0 10 0
29JUN26 255.00 C 0.00 0.00 0.00 19.96 +0.07 56 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 18.23 -0.49 55 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 17.16 -0.45 55 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 16.14 +0.06 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 15.18 +0.05 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 14.28 +0.05 55 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 13.43 +0.05 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 12.63 +0.04 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 11.88 +0.04 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 11.18 +0.05 55 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 9.89 +0.04 55 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 8.74 +0.03 55 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 7.73 +0.03 55 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 6.84 +0.03 55 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 6.06 +0.03 55 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 5.36 +0.02 55 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 4.75 +0.03 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 69.56 -0.31 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 67.98 -0.27 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 66.54 -0.31 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 65.38 +0.01 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 63.10 -2.14 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 62.64 +0.14 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 61.72 +0.61 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 59.97 +0.23 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 58.09 -0.28 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 57.21 -0.26 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 56.34 +0.52 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 54.76 +0.51 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 53.50 +0.18 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 52.32 +0.29 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.86 -0.16 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 49.73 -0.13 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 48.63 -0.09 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 47.55 -0.15 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 46.87 +0.27 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 45.45 -0.14 55 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 44.90 +0.39 56 0 30 0
29SEP26 205.00 C 0.00 0.00 0.00 42.51 -0.12 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 40.66 -0.27 55 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 39.67 +0.69 57 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 37.22 -0.13 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 35.89 +0.13 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 34.39 +0.15 56 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 32.92 +0.15 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 31.54 +0.11 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 30.23 +0.10 57 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 28.93 +0.09 57 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 27.75 +0.05 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 26.49 0.00 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 25.29 0.00 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 24.14 -0.01 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 23.05 -0.01 57 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.01 -0.01 57 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 21.01 -0.01 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 20.06 -0.02 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 19.16 -0.01 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 18.30 -0.01 57 0 33 0
TOTAL CALL 2,144 64,064 +401
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 70 0 377 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 0.00 63 0 199 0
27NOV25 157.50 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
27NOV25 160.00 P 0.10 0.10 0.10 0.01 -0.01 56 40 223 -40
27NOV25 162.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 150 0
27NOV25 165.00 P 0.00 0.00 0.00 0.03 -0.02 55 0 232 0
27NOV25 167.50 P 0.00 0.00 0.00 0.06 -0.02 56 0 225 0
27NOV25 170.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 740 0
27NOV25 172.50 P 0.23 0.23 0.21 0.15 -0.05 55 4 387 -4
27NOV25 175.00 P 0.27 0.27 0.25 0.24 -0.08 55 4 319 -4
27NOV25 177.50 P 0.00 0.00 0.00 0.37 -0.10 55 0 213 0
27NOV25 180.00 P 0.00 0.00 0.00 0.55 -0.14 55 0 544 0
27NOV25 182.50 P 0.85 0.88 0.84 0.76 -0.20 54 60 905 -1
27NOV25 185.00 P 1.12 1.12 1.12 1.08 -0.25 54 45 2,262 +45
27NOV25 187.50 P 0.95 1.49 0.95 1.49 -0.32 54 16 488 0
27NOV25 190.00 P 2.07 2.07 2.07 2.00 -0.39 54 45 1,651 +45
27NOV25 192.50 P 2.10 2.60 1.69 2.62 -0.43 54 105 481 +55
27NOV25 195.00 P 2.71 3.65 2.20 3.40 -0.53 54 303 1,486 -23
27NOV25 197.50 P 3.15 5.00 2.97 4.31 -0.53 53 86 1,940 0
27NOV25 200.00 P 4.84 6.00 3.80 5.45 -0.57 54 137 2,865 -24
27NOV25 205.00 P 6.60 8.30 6.00 7.89 -0.82 53 20 5,150 +5
27NOV25 210.00 P 11.50 11.50 11.45 11.14 -0.97 53 36 916 +34
27NOV25 215.00 P 11.15 16.20 11.15 14.76 -0.69 51 7 972 -6
27NOV25 220.00 P 15.04 15.04 15.04 19.15 -0.97 54 4 1,719 0
27NOV25 225.00 P 19.10 19.10 19.10 23.65 -0.41 55 3 1,144 -3
27NOV25 230.00 P 23.50 29.00 23.50 29.16 -0.28 72 36 743 -36
27NOV25 235.00 P 0.00 0.00 0.00 33.13 -0.74 55 0 893 0
27NOV25 240.00 P 36.00 36.00 36.00 39.18 +0.46 88 8 433 -8
27NOV25 245.00 P 0.00 0.00 0.00 43.41 +0.20 78 0 224 0
27NOV25 250.00 P 0.00 0.00 0.00 48.00 -1.07 0 0 77 0
27NOV25 255.00 P 0.00 0.00 0.00 54.59 -0.08 118 0 15 0
27NOV25 260.00 P 0.00 0.00 0.00 58.46 -1.42 98 0 9 0
27NOV25 265.00 P 0.00 0.00 0.00 64.68 -0.30 134 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 68.00 -0.76 0 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 74.40 +1.20 141 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 79.75 +1.37 155 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 83.39 +0.19 123 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 88.02 -0.25 101 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 93.64 +0.37 143 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 98.80 +0.60 154 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.05 0.00 52 0 581 0
30DEC25 132.50 P 0.00 0.00 0.00 0.07 0.00 52 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.13 0.00 52 0 396 0
30DEC25 140.00 P 0.00 0.00 0.00 0.17 -0.01 51 0 884 0
30DEC25 142.50 P 0.00 0.00 0.00 0.23 -0.01 52 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.31 -0.01 52 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.39 -0.01 52 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.52 -0.01 52 0 137 0
30DEC25 152.50 P 0.00 0.00 0.00 0.65 -0.01 52 0 243 0
30DEC25 155.00 P 0.00 0.00 0.00 0.80 -0.04 51 0 266 0
30DEC25 157.50 P 0.00 0.00 0.00 1.02 -0.04 52 0 202 0
30DEC25 160.00 P 0.00 0.00 0.00 1.27 -0.05 52 0 844 0
30DEC25 162.50 P 0.00 0.00 0.00 1.54 -0.06 52 0 1,107 0
30DEC25 165.00 P 2.02 2.02 2.02 1.86 -0.08 52 45 890 0
30DEC25 167.50 P 2.08 2.08 2.08 2.25 -0.08 52 45 354 0
30DEC25 170.00 P 2.34 2.53 2.22 2.64 -0.11 52 189 1,954 +84
30DEC25 172.50 P 3.23 3.24 3.23 3.02 -0.24 51 18 927 +8
30DEC25 175.00 P 3.10 3.83 3.10 3.49 -0.29 51 115 1,093 +87
30DEC25 177.50 P 0.00 0.00 0.00 4.06 -0.34 51 0 1,112 0
30DEC25 180.00 P 3.93 4.98 3.93 4.82 -0.26 51 24 1,443 -7
30DEC25 182.50 P 5.30 5.90 5.30 5.37 -0.45 51 71 808 +20
30DEC25 185.00 P 5.69 5.69 5.51 6.16 -0.48 50 25 276 0
30DEC25 187.50 P 6.29 7.25 6.29 6.99 -0.48 50 28 235 0
30DEC25 190.00 P 7.00 7.00 7.00 7.95 -0.59 51 100 462 +60
30DEC25 192.50 P 0.00 0.00 0.00 8.93 -0.66 50 0 650 0
30DEC25 195.00 P 10.00 10.50 10.00 10.04 -0.61 51 15 2,371 +15
30DEC25 197.50 P 9.90 10.50 9.90 11.10 -0.64 50 19 331 +19
30DEC25 200.00 P 12.00 13.00 12.00 12.35 -0.63 50 12 757 +10
30DEC25 205.00 P 13.41 16.30 13.32 15.10 -0.56 51 58 742 +44
30DEC25 210.00 P 18.26 18.26 18.26 18.09 -0.74 51 2 679 +2
30DEC25 215.00 P 0.00 0.00 0.00 21.32 -0.80 51 0 175 0
30DEC25 220.00 P 0.00 0.00 0.00 24.08 -0.22 48 0 160 0
30DEC25 225.00 P 0.00 0.00 0.00 29.32 +1.45 55 0 142 0
30DEC25 230.00 P 0.00 0.00 0.00 31.39 -1.23 47 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 36.11 -1.65 50 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 40.95 -0.56 53 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 44.43 -2.16 48 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 49.13 +0.06 48 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 55.69 +0.29 63 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 60.51 +0.63 65 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 65.40 -0.22 68 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 69.29 +0.53 62 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 74.40 +1.19 66 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 80.18 +1.80 75 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 84.90 -0.58 76 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 90.11 +0.79 80 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 93.64 +0.37 69 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 98.80 -0.21 73 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 7.66 -0.20 52 0 390 0
29JAN26 180.00 P 0.00 0.00 0.00 8.54 -0.27 53 0 222 0
29JAN26 182.50 P 0.00 0.00 0.00 9.41 -0.39 53 0 492 0
29JAN26 185.00 P 0.00 0.00 0.00 10.31 -0.30 53 0 452 0
29JAN26 187.50 P 11.00 11.00 11.00 11.31 -0.32 52 18 682 +18
29JAN26 190.00 P 11.33 11.33 11.33 12.37 -0.33 52 45 918 0
29JAN26 192.50 P 0.00 0.00 0.00 13.48 -0.36 53 0 108 0
29JAN26 195.00 P 0.00 0.00 0.00 14.66 -0.39 53 0 572 0
29JAN26 197.50 P 0.00 0.00 0.00 15.89 -0.38 53 0 419 0
29JAN26 200.00 P 17.60 17.60 17.60 17.17 -0.45 53 2 592 0
29JAN26 205.00 P 0.00 0.00 0.00 19.92 -0.43 53 0 2,063 0
29JAN26 210.00 P 0.00 0.00 0.00 22.88 -0.46 53 0 244 0
29JAN26 215.00 P 0.00 0.00 0.00 26.80 +1.31 55 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 28.40 -1.60 51 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 33.00 -0.96 54 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 35.97 -1.52 52 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 39.95 -0.24 52 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 43.76 -1.87 52 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 47.82 -1.93 52 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 52.17 -1.90 53 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 58.20 +2.60 60 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 60.78 -2.18 52 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 67.31 -0.23 62 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 71.97 -0.22 63 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 76.14 -0.48 62 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 80.18 +0.91 59 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 86.29 +0.21 67 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 91.30 +0.85 70 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 95.63 +0.27 68 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 100.04 +1.03 67 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 10.62 - 54 0 0 -
26FEB26 180.00 P 0.00 0.00 0.00 11.51 -0.45 54 0 2 0
26FEB26 182.50 P 0.00 0.00 0.00 12.30 -0.19 53 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 13.41 -0.27 53 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 14.48 -0.30 53 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 15.60 -0.31 53 0 45 0
26FEB26 192.50 P 0.00 0.00 0.00 16.78 -0.32 53 0 96 0
26FEB26 195.00 P 0.00 0.00 0.00 18.00 -0.32 53 0 542 0
26FEB26 197.50 P 0.00 0.00 0.00 19.26 -0.34 53 0 80 0
26FEB26 200.00 P 0.00 0.00 0.00 20.58 -0.36 53 0 69 0
26FEB26 205.00 P 0.00 0.00 0.00 23.35 -0.40 53 0 395 0
26FEB26 210.00 P 0.00 0.00 0.00 26.31 -0.43 54 0 47 0
26FEB26 215.00 P 27.63 27.63 27.63 30.27 +0.74 56 15 125 +15
26FEB26 220.00 P 0.00 0.00 0.00 32.38 -1.45 53 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 36.78 -0.45 56 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 39.83 +0.44 54 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 43.09 -1.57 54 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 47.14 +0.80 54 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 50.63 -1.93 53 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 56.27 -0.38 58 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 60.21 +0.21 58 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 63.76 -1.45 56 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 69.38 +0.49 60 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 73.31 +1.12 59 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 78.44 +0.27 62 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 82.34 -0.79 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.05 0.00 55 0 371 0
30MAR26 87.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.12 -0.01 55 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.16 -0.01 55 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.20 -0.01 55 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.25 -0.02 55 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.31 -0.02 55 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.39 -0.02 55 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.48 -0.02 55 0 18 0
30MAR26 110.00 P 1.35 1.35 1.35 0.59 -0.01 55 6 706 -6
30MAR26 112.50 P 0.00 0.00 0.00 0.70 -0.03 55 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.84 -0.03 55 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.98 -0.04 55 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.16 -0.05 55 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.37 -0.05 55 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 1.58 -0.05 55 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.81 -0.07 55 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 2.11 -0.07 55 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 2.41 -0.07 55 0 32 0
30MAR26 135.00 P 0.00 0.00 0.00 2.70 -0.08 55 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 3.11 -0.07 55 0 41 0
30MAR26 140.00 P 3.60 3.60 3.60 3.41 -0.09 54 2 251 +2
30MAR26 142.50 P 0.00 0.00 0.00 3.82 -0.07 54 0 37 0
30MAR26 145.00 P 0.00 0.00 0.00 4.37 +0.04 55 0 66 0
30MAR26 147.50 P 0.00 0.00 0.00 4.72 -0.13 54 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 5.25 -0.13 54 0 897 0
30MAR26 152.50 P 0.00 0.00 0.00 5.87 -0.22 55 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 6.39 -0.29 54 0 140 0
30MAR26 157.50 P 0.00 0.00 0.00 7.02 -0.36 54 0 100 0
30MAR26 160.00 P 0.00 0.00 0.00 7.69 -0.23 54 0 2 0
30MAR26 162.50 P 0.00 0.00 0.00 8.37 -0.42 54 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 9.11 -0.23 54 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 9.89 -0.17 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 10.74 -0.18 54 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 11.59 -0.28 54 0 250 0
30MAR26 175.00 P 0.00 0.00 0.00 12.48 -0.36 54 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 13.57 -0.21 54 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 14.60 -0.24 54 0 273 0
30MAR26 182.50 P 15.55 15.55 15.55 15.55 -0.21 54 60 2,560 +60
30MAR26 185.00 P 0.00 0.00 0.00 16.88 -0.12 55 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 18.07 -0.02 55 0 0 0
30MAR26 190.00 P 19.08 19.08 19.08 19.19 +0.11 55 3 335 0
30MAR26 192.50 P 0.00 0.00 0.00 20.47 -0.02 55 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 22.01 +0.25 55 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 23.39 +0.33 56 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 24.61 -0.34 56 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 27.39 -0.04 55 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 30.32 -0.33 55 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 33.65 0.00 56 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 36.97 +0.05 56 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 40.29 -0.04 56 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 43.41 -0.32 56 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 47.63 +0.14 57 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 50.99 -0.23 57 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 55.54 +0.21 58 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 59.18 +0.33 58 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 63.02 +0.08 58 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 67.01 -0.63 58 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 71.22 -0.38 58 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 75.70 -0.07 59 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 79.94 -0.14 59 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 84.59 +0.55 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 88.96 +0.29 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 92.83 +0.20 59 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 97.18 +0.09 59 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 102.44 +0.46 61 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 109.89 -1.00 55 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 119.21 -1.56 55 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 128.93 -1.51 56 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 139.97 +0.92 64 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 149.60 +1.22 65 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 159.36 +0.84 66 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 169.16 +0.73 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 3.29 -0.13 55 0 494 0
29JUN26 122.50 P 3.97 3.97 3.97 3.67 -0.19 55 2 224 0
29JUN26 125.00 P 4.37 4.37 4.37 4.05 -0.23 55 33 108 +33
29JUN26 127.50 P 0.00 0.00 0.00 4.56 -0.06 55 0 250 0
29JUN26 130.00 P 0.00 0.00 0.00 5.17 -0.03 56 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 5.54 -0.18 55 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 6.16 -0.11 55 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.61 -0.26 55 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 7.16 -0.25 55 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.74 -0.29 55 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 8.41 -0.26 55 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 9.06 -0.17 54 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.76 -0.18 54 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 10.48 -0.21 54 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 11.25 -0.25 54 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 12.05 -0.23 54 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.92 -0.21 54 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 14.04 -0.04 55 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.72 -0.26 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.82 -0.12 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.94 +0.02 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.68 -0.32 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.75 -0.57 54 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 20.04 -0.39 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 21.29 +0.04 55 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 22.47 +0.10 55 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.82 +0.14 55 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 24.88 -0.05 55 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 26.12 -0.08 55 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 27.50 0.00 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.84 +0.14 55 0 0 0
29JUN26 197.50 P 28.45 28.45 28.45 30.21 +0.05 55 15 15 +15
29JUN26 200.00 P 0.00 0.00 0.00 31.90 +0.35 56 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 34.60 -0.07 56 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 37.51 -0.17 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 40.67 -0.11 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 43.91 -0.10 56 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 47.52 +0.15 56 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 50.99 -0.10 57 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 54.30 -0.07 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 58.22 0.00 57 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 62.00 -0.54 57 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 65.58 +0.13 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 69.16 -0.11 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 73.09 -0.25 57 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.38 +0.06 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 81.49 +0.28 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 85.57 +0.01 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 89.38 -0.25 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 94.31 +0.06 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 98.13 -0.36 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 102.41 -0.35 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 106.91 -0.17 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 115.67 -0.18 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 124.53 -0.20 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 133.28 -0.38 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 142.43 -0.13 60 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 151.94 -0.27 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 161.25 -0.19 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.79 -0.02 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 14.01 -0.11 55 0 150 0
29SEP26 152.50 P 0.00 0.00 0.00 14.81 -0.29 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.96 -0.04 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.82 -0.06 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.77 -0.10 55 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 18.80 -0.18 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.96 +0.03 56 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 20.91 -0.11 55 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 22.05 -0.10 55 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 23.21 -0.02 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.23 -0.16 55 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.57 -0.10 55 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.78 -0.03 56 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 27.93 -0.15 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.19 -0.19 55 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 30.49 -0.17 55 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 31.67 -0.44 55 0 319 0
29SEP26 192.50 P 0.00 0.00 0.00 33.16 -0.13 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.54 -0.18 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.93 -0.18 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.23 -0.26 55 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 40.32 -0.01 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 43.63 +0.01 56 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.00 -0.03 56 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 49.99 -0.30 56 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 53.35 -0.30 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 56.97 +0.16 57 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 60.23 0.00 57 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 63.79 -0.31 57 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 67.43 -0.29 57 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.14 -0.31 57 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 74.91 -0.29 57 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 78.73 -0.32 57 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 82.61 -0.29 57 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.55 -0.43 58 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 90.57 -0.20 58 0 0 0
29SEP26 280.00 P 95.00 95.00 95.00 94.87 +1.72 59 5 10 +5
29SEP26 285.00 P 0.00 0.00 0.00 98.67 -0.26 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 102.75 -0.31 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 107.26 +0.05 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 111.09 -0.31 58 0 0 0
TOTAL PUT 1,931 84,739 +519
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$ 38.16
27NOV25 26.00 C 0.00 0.00 0.00 12.18 -0.40 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.18 -0.40 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.18 -0.40 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.18 -0.41 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.18 -0.41 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.18 -0.41 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.18 -0.41 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.19 -0.40 39 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.19 -0.40 31 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 3.19 -0.40 23 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 2.24 -0.35 27 0 0 0
27NOV25 37.00 C 1.30 1.30 1.30 1.25 -0.42 18 20 239 0
27NOV25 38.00 C 0.68 0.70 0.43 0.49 -0.33 17 209 520 +64
27NOV25 39.00 C 0.17 0.20 0.13 0.13 -0.14 18 70 802 -68
27NOV25 40.00 C 0.06 0.06 0.06 0.02 -0.04 18 6 899 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 350 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,259 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 325 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.73 -0.40 67 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.23 -0.40 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.73 -0.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.24 -0.40 73 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.74 -0.40 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.24 -0.40 56 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.24 -0.41 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.25 -0.40 56 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.25 -0.40 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.26 -0.40 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.26 -0.40 38 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.26 -0.41 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.27 -0.40 36 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.27 -0.40 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.28 -0.40 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.28 -0.40 23 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.28 -0.41 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.29 -0.40 20 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.30 -0.40 19 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.32 -0.41 18 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.37 -0.41 18 0 0 0
30DEC25 36.00 C 2.74 2.74 2.74 2.49 -0.49 18 1 2 0
30DEC25 37.00 C 1.68 1.68 1.68 1.73 -0.36 18 100 2,918 +60
30DEC25 38.00 C 0.00 0.00 0.00 1.09 -0.32 18 0 683 0
30DEC25 39.00 C 0.68 0.68 0.68 0.67 -0.27 18 32 561 -32
30DEC25 40.00 C 0.45 0.45 0.39 0.36 -0.17 18 47 1,356 +20
30DEC25 41.00 C 0.00 0.00 0.00 0.18 -0.13 18 0 293 0
30DEC25 42.00 C 0.00 0.00 0.00 0.08 -0.08 18 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 11.35 -0.40 29 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.35 -0.41 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.36 -0.40 19 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.37 -0.40 20 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 7.38 -0.40 19 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.40 -0.40 19 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.44 -0.40 19 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.51 -0.39 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.64 -0.37 20 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.83 -0.36 19 0 115 0
29JAN26 37.00 C 2.24 2.24 2.11 2.13 -0.37 19 41 485 0
29JAN26 38.00 C 0.00 0.00 0.00 1.55 -0.29 19 0 324 0
29JAN26 39.00 C 0.00 0.00 0.00 1.10 -0.23 20 0 488 0
29JAN26 40.00 C 0.00 0.00 0.00 0.74 -0.19 20 0 132 0
29JAN26 41.00 C 0.50 0.53 0.50 0.48 -0.15 20 6 51 +4
29JAN26 42.00 C 0.00 0.00 0.00 0.29 -0.11 20 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 0.17 -0.08 19 0 130 0
29JAN26 44.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 72 0
29JAN26 45.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 26 0
26FEB26 29.00 C 0.00 0.00 0.00 9.44 -0.40 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.46 -0.40 20 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.48 -0.40 19 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.52 -0.39 19 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.59 -0.38 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.69 -0.37 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.86 -0.35 19 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.10 -0.32 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.40 -0.32 19 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.83 -0.28 19 0 167 0
26FEB26 39.00 C 1.35 1.35 1.35 1.36 -0.22 19 50 160 +50
26FEB26 40.00 C 0.00 0.00 0.00 1.01 -0.18 20 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.72 -0.13 20 0 4 0
26FEB26 42.00 C 0.00 0.00 0.00 0.49 -0.10 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.32 -0.08 20 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.21 -0.05 20 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 19.40 -0.40 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.91 -0.40 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.41 -0.41 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.43 -0.40 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.44 -0.40 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.45 -0.40 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.46 -0.41 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.48 -0.40 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.49 -0.40 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.50 -0.41 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.52 -0.40 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.54 -0.40 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.57 -0.40 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.61 -0.39 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.67 -0.39 20 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.76 -0.39 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.90 -0.38 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 4.10 -0.36 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 3.40 -0.37 20 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 2.74 -0.28 20 0 406 0
30MAR26 38.00 C 0.00 0.00 0.00 2.10 -0.32 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.67 -0.19 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.27 -0.20 20 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 0.97 -0.18 20 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.71 -0.15 20 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.51 -0.12 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.36 -0.09 20 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 -0.07 20 0 0 0
30MAR26 46.00 C 0.29 0.29 0.29 0.17 -0.05 20 8 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.68 -0.40 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.70 -0.40 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.73 -0.40 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.76 -0.40 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.81 -0.39 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.87 -0.39 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.94 -0.39 21 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.05 -0.37 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.18 -0.37 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.36 -0.35 21 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.58 -0.34 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.86 -0.32 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.19 -0.30 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.58 -0.28 21 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.95 -0.34 20 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.55 -0.14 21 0 0 0
29JUN26 40.00 C 1.90 1.90 1.90 2.12 -0.21 21 4 46 +4
29JUN26 41.00 C 0.00 0.00 0.00 1.70 -0.23 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.39 -0.15 21 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.16 -0.11 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 0.91 -0.16 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.77 -0.11 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.61 -0.09 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 -0.07 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.37 -0.06 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.29 -0.04 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.74 -0.40 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.78 -0.40 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.84 -0.40 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.92 -0.39 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.01 -0.40 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.14 -0.40 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.32 -0.38 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.53 -0.37 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.79 -0.36 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.10 -0.35 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.47 -0.33 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.89 -0.32 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.28 -0.39 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.90 -0.18 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 2.49 -0.26 22 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 2.13 -0.23 22 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.83 -0.20 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.57 -0.20 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.32 -0.18 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.11 -0.16 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.93 -0.14 23 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.75 -0.13 22 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 -0.11 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.52 -0.09 22 0 0 0
TOTAL CALL 594 17,334 +102
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 285 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 28 0 308 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 664 0
27NOV25 37.00 P 0.04 0.04 0.04 0.06 +0.02 18 25 1,594 -25
27NOV25 38.00 P 0.37 0.37 0.28 0.32 +0.12 18 269 835 +142
27NOV25 39.00 P 0.00 0.00 0.00 0.95 +0.28 18 0 609 0
27NOV25 40.00 P 0.00 0.00 0.00 1.86 +0.39 21 0 129 0
27NOV25 41.00 P 0.00 0.00 0.00 2.84 +0.40 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 3.84 +0.40 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 4.84 +0.40 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 5.84 +0.40 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 6.84 +0.40 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 7.84 +0.40 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.84 +0.40 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.84 +0.40 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 10.84 +0.40 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 74 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 129 0
30DEC25 30.00 P 0.01 0.01 0.01 0.01 0.00 30 100 595 +100
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 710 0
30DEC25 34.00 P 0.03 0.03 0.03 0.03 0.00 19 46 332 -30
30DEC25 35.00 P 0.00 0.00 0.00 0.08 0.00 18 0 118 0
30DEC25 36.00 P 0.20 0.21 0.20 0.20 +0.02 18 71 885 +61
30DEC25 37.00 P 0.41 0.41 0.41 0.41 +0.03 18 16 1,093 0
30DEC25 38.00 P 0.77 0.84 0.77 0.82 +0.12 18 59 677 +28
30DEC25 39.00 P 0.00 0.00 0.00 1.39 +0.21 19 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.12 +0.30 19 0 148 0
30DEC25 41.00 P 0.00 0.00 0.00 2.91 +0.29 18 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.85 +0.37 18 0 35 0
30DEC25 43.00 P 0.00 0.00 0.00 4.84 +0.40 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.84 +0.40 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.84 +0.40 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.84 +0.40 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.84 +0.40 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.84 +0.40 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.84 +0.40 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 144 0
29JAN26 35.00 P 0.24 0.24 0.24 0.25 +0.03 20 10 236 0
29JAN26 36.00 P 0.42 0.42 0.42 0.43 +0.05 19 60 529 +60
29JAN26 37.00 P 0.00 0.00 0.00 0.72 +0.09 19 0 258 0
29JAN26 38.00 P 1.11 1.13 1.11 1.15 +0.15 19 6 161 +2
29JAN26 39.00 P 0.00 0.00 0.00 1.71 +0.21 20 0 88 0
29JAN26 40.00 P 2.30 2.33 2.30 2.38 +0.23 20 41 56 +41
29JAN26 41.00 P 0.00 0.00 0.00 3.14 +0.33 20 0 12 0
29JAN26 42.00 P 0.00 0.00 0.00 3.95 +0.32 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.87 +0.36 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.84 +0.39 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.84 +0.40 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.84 +0.40 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.84 +0.40 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.84 +0.40 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.84 +0.40 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 +0.01 20 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 55 0
26FEB26 34.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 32 0
26FEB26 35.00 P 0.00 0.00 0.00 0.37 +0.06 20 0 19 0
26FEB26 36.00 P 0.00 0.00 0.00 0.59 +0.09 19 0 205 0
26FEB26 37.00 P 0.00 0.00 0.00 0.90 +0.12 19 0 150 0
26FEB26 38.00 P 0.00 0.00 0.00 1.33 +0.17 19 0 294 0
26FEB26 39.00 P 0.00 0.00 0.00 1.89 +0.22 20 0 174 0
26FEB26 40.00 P 2.45 2.47 2.45 2.55 +0.27 20 41 87 +11
26FEB26 41.00 P 0.00 0.00 0.00 3.32 +0.30 21 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.04 +0.32 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.92 +0.35 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.86 +0.38 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.84 +0.40 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.84 +0.40 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.84 +0.40 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.84 +0.40 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.84 +0.40 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 547 0
30MAR26 32.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.33 +0.04 20 0 195 0
30MAR26 35.00 P 0.50 0.58 0.50 0.53 +0.06 20 79 286 +58
30MAR26 36.00 P 0.00 0.00 0.00 0.78 +0.08 20 0 231 0
30MAR26 37.00 P 0.00 0.00 0.00 1.12 +0.07 20 0 532 0
30MAR26 38.00 P 1.60 1.60 1.60 1.59 +0.16 20 60 209 +60
30MAR26 39.00 P 0.00 0.00 0.00 2.07 +0.12 20 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 2.68 +0.20 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.38 +0.24 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.15 +0.28 20 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.99 +0.31 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.89 +0.34 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.85 +0.38 20 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.84 +0.40 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.84 +0.40 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.84 +0.40 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.84 +0.40 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 22 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 272 0
29JUN26 31.00 P 0.28 0.28 0.28 0.23 +0.03 21 32 194 +32
29JUN26 32.00 P 0.00 0.00 0.00 0.36 +0.05 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.51 +0.05 21 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.74 +0.07 21 0 21 0
29JUN26 35.00 P 1.10 1.10 1.10 1.01 +0.09 21 2 128 +2
29JUN26 36.00 P 0.00 0.00 0.00 1.34 +0.12 21 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.74 +0.14 22 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.20 +0.22 22 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.74 +0.19 22 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.24 +0.22 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.88 +0.24 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.58 +0.26 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.35 +0.29 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.16 +0.32 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.01 +0.33 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.92 +0.36 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.86 +0.37 21 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.84 +0.39 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.84 +0.40 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 0.00 22 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 0.00 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 9 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.01 22 0 69 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 +0.02 22 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 +0.06 23 0 32 0
29SEP26 32.00 P 0.83 0.83 0.83 0.86 +0.05 23 31 133 +31
29SEP26 33.00 P 0.00 0.00 0.00 1.13 +0.07 23 0 111 0
29SEP26 34.00 P 0.00 0.00 0.00 1.41 +0.11 22 0 17 0
29SEP26 35.00 P 1.75 1.75 1.75 1.75 +0.01 22 2 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.23 +0.10 23 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.61 +0.02 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.23 +0.22 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.69 +0.05 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.30 +0.16 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.95 +0.19 22 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.64 +0.20 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.38 +0.23 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.14 +0.25 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 +0.27 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.76 +0.28 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.60 +0.29 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.47 +0.31 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.36 +0.32 22 0 0 0
TOTAL PUT 950 23,304 +573
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$ 7.86
27NOV25 5.50 C 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.18 -0.06 158 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.92 -0.08 135 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.37 -0.13 62 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.15 -0.06 77 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.89 -0.09 57 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.62 -0.10 29 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.37 -0.08 19 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.18 -0.07 24 0 20 0
27NOV25 8.00 C 0.10 0.10 0.10 0.06 -0.04 24 2 214 +2
27NOV25 8.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 371 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 147 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.06 -0.04 102 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.91 -0.06 79 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.45 -0.04 78 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.20 -0.04 70 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.94 -0.06 60 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.62 -0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.37 -0.13 0 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.15 -0.08 27 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.89 -0.09 16 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.67 -0.11 21 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.49 -0.07 24 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.34 -0.05 25 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.21 -0.05 24 0 454 0
30DEC25 8.25 C 0.00 0.00 0.00 0.13 -0.03 25 0 167 0
30DEC25 8.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 334 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 8 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.45 -0.04 56 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.21 -0.03 52 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.96 -0.04 46 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.40 -0.10 0 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.17 -0.07 21 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.96 -0.12 24 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.59 -0.07 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.44 -0.06 25 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.22 -0.05 25 0 46 0
29JAN26 8.50 C 0.00 0.00 0.00 0.15 -0.04 25 0 45 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 -0.02 27 0 119 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 212 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 26 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.45 -0.04 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.21 -0.03 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.96 -0.04 36 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.44 -0.13 23 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 -0.16 21 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.05 -0.04 28 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.82 -0.13 24 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.23 -0.03 26 0 31 0
26FEB26 8.75 C 0.00 0.00 0.00 0.17 -0.03 27 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.09 -0.02 27 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.45 -0.08 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.21 -0.05 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.99 -0.04 34 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.75 -0.06 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.53 -0.05 30 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.30 -0.07 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.12 -0.05 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.93 -0.04 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.77 -0.07 28 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.39 -0.04 27 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.14 -0.02 27 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.49 -0.08 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.25 -0.08 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 -0.09 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.83 -0.06 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.61 -0.07 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.40 -0.06 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.21 -0.04 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.04 -0.05 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 -0.07 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 -0.04 28 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.49 -0.08 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.29 -0.04 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 -0.07 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.83 -0.08 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 -0.10 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.09 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 -0.08 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 -0.08 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.08 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.06 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 -0.06 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 -0.06 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.03 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 16 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 2 4,262 +2
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
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 0 49 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 268 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 439 0
27NOV25 7.75 P 0.00 0.00 0.00 0.06 +0.02 23 0 849 0
27NOV25 8.00 P 0.14 0.14 0.14 0.20 +0.06 25 2 668 -2
27NOV25 8.25 P 0.00 0.00 0.00 0.41 +0.07 29 0 301 0
27NOV25 8.50 P 0.00 0.00 0.00 0.64 +0.09 0 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.89 +0.07 0 0 2 -4
27NOV25 9.00 P 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.14 +0.09 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 68 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 53 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 42 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.06 +0.02 26 0 223 0
30DEC25 7.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 193 0
30DEC25 7.75 P 0.00 0.00 0.00 0.20 +0.03 25 0 719 0
30DEC25 8.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 754 0
30DEC25 8.25 P 0.00 0.00 0.00 0.50 +0.06 26 0 122 0
30DEC25 8.50 P 0.00 0.00 0.00 0.69 +0.05 25 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.91 +0.08 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.14 +0.05 0 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.20 +0.10 56 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.64 +0.02 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.64 +0.09 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.14 +0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.64 +0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29JAN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 38 0
29JAN26 7.25 P 0.00 0.00 0.00 0.12 +0.01 26 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 180 0
29JAN26 7.75 P 0.25 0.25 0.25 0.29 +0.03 26 4 28 +4
29JAN26 8.00 P 0.00 0.00 0.00 0.42 +0.04 26 0 42 0
29JAN26 8.25 P 0.56 0.56 0.56 0.57 +0.05 26 15 16 +15
29JAN26 8.50 P 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.98 +0.07 29 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.20 +0.07 30 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.40 +0.05 26 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.69 +0.09 36 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.20 +0.10 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.67 +0.05 56 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 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 6.75 P 0.06 0.06 0.06 0.07 +0.01 27 30 30 +30
26FEB26 7.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 10 0
26FEB26 7.25 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 0.36 +0.03 27 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.48 +0.04 26 0 32 0
26FEB26 8.25 P 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.98 +0.02 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.22 +0.08 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.42 +0.04 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.69 +0.09 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.93 +0.07 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.20 +0.10 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 53 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 +0.02 27 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.30 +0.01 26 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.42 +0.03 27 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.55 +0.05 27 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.68 +0.04 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 +0.04 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.03 +0.03 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.24 +0.07 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.45 +0.07 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.69 +0.09 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.93 +0.07 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.20 +0.10 35 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.67 +0.05 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.64 +0.09 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.14 +0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.64 +0.03 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.14 +0.09 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.01 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.01 27 0 26 0
29JUN26 7.00 P 0.38 0.38 0.38 0.38 +0.01 27 10 222 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.01 27 0 152 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 +0.02 27 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 +0.05 27 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.04 26 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.04 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.05 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 +0.06 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 +0.06 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 +0.04 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 +0.07 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.24 +0.07 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.48 +0.08 26 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 +0.07 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.87 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.01 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.01 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.02 27 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 176 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.01 27 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.01 27 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.03 26 0 256 0
29SEP26 8.00 P 0.90 0.90 0.90 0.97 +0.05 26 100 212 +100
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.06 26 0 571 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 +0.03 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.04 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 +0.04 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 +0.04 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 +0.05 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.50 +0.05 25 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.96 +0.07 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 +0.06 19 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.88 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 +0.07 0 0 0 0
TOTAL PUT 161 9,189 +153
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$ 96.05
30DEC25 63.33 C 0.00 0.00 0.00 33.16 -0.67 65 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 32.14 -0.84 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 31.51 -0.53 62 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 30.48 -0.83 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 29.57 -0.85 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 28.04 -0.81 45 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 26.31 -0.82 0 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 24.98 -0.49 53 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 23.11 -0.78 40 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 21.50 -0.75 40 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 19.83 -0.53 37 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 18.36 -0.65 40 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 16.66 -0.37 36 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 14.89 -1.05 29 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 13.85 -0.45 39 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 12.42 -0.48 38 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 10.98 -0.51 37 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 9.60 -0.53 36 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 8.37 -0.65 35 0 50 0
30DEC25 91.66 C 0.00 0.00 0.00 7.18 -0.50 35 0 361 0
30DEC25 93.32 C 0.00 0.00 0.00 6.09 -0.46 34 0 401 0
30DEC25 94.99 C 5.03 5.03 5.03 5.15 -0.36 34 6 248 +2
30DEC25 96.66 C 4.02 4.02 4.02 4.27 -0.42 34 14 135 +14
30DEC25 98.32 C 0.00 0.00 0.00 3.57 -0.31 34 0 193 0
30DEC25 99.99 C 0.00 0.00 0.00 2.92 -0.36 34 0 168 0
30DEC25 103.32 C 0.00 0.00 0.00 1.89 -0.34 33 0 211 0
30DEC25 106.66 C 0.00 0.00 0.00 1.18 -0.26 33 0 111 0
30DEC25 109.99 C 0.00 0.00 0.00 0.71 -0.18 33 0 125 0
30DEC25 113.32 C 0.64 0.64 0.64 0.41 -0.12 33 1 103 +1
30DEC25 116.66 C 0.00 0.00 0.00 0.23 -0.07 33 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.12 -0.05 33 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.07 -0.02 34 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.04 -0.01 34 0 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.02 -0.01 34 0 206 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 -0.01 34 0 720 0
30DEC25 136.65 C 0.15 0.15 0.15 0.01 0.00 36 23 405 +23
30DEC25 139.99 C 0.13 0.13 0.13 0.01 0.00 39 24 341 +24
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 41 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 43 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 47 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 49 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 53 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 58 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 71 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 30.75 -0.22 40 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.45 -0.57 43 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 27.60 +0.14 38 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.18 -0.69 39 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 24.64 -0.69 38 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.07 -0.84 36 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 21.81 -0.61 37 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.68 +0.32 39 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 18.86 -0.54 35 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.48 -0.77 34 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.25 -0.57 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.29 -0.28 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 13.72 -0.88 33 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.94 -0.14 35 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.74 -0.32 34 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.84 -0.66 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.09 -0.28 35 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 9.25 -0.25 35 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 8.26 -0.38 34 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 7.70 -0.20 35 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.94 -0.29 35 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 5.72 -0.30 35 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 4.64 -0.40 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 3.73 -0.35 35 0 138 0
30MAR26 113.32 C 3.49 3.49 3.49 2.98 -0.30 35 1 119 +1
30MAR26 116.66 C 0.00 0.00 0.00 2.36 -0.26 35 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.86 -0.22 35 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 1.46 -0.18 35 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 1.13 -0.16 34 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 0.88 -0.12 34 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.68 -0.10 34 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.52 -0.08 34 0 96 0
30MAR26 139.99 C 0.98 0.98 0.98 0.40 -0.06 34 1 101 -1
30MAR26 143.32 C 0.00 0.00 0.00 0.30 -0.05 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.23 -0.04 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.17 -0.04 34 0 91 0
30MAR26 153.32 C 0.63 0.63 0.63 0.13 -0.03 34 1 19 -1
30MAR26 156.65 C 0.00 0.00 0.00 0.10 -0.02 34 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.08 -0.01 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.06 -0.01 35 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.04 -0.01 34 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.03 -0.01 34 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.02 -0.01 34 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.09 -0.50 37 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 8.99 +0.23 38 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 7.72 -0.36 38 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 6.64 -0.19 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.57 -0.14 37 0 15 0
29JUN26 116.66 C 0.00 0.00 0.00 5.07 -0.13 38 0 0 0
29JUN26 119.99 C 4.40 4.40 4.30 4.33 -0.17 38 560 308 -276
29JUN26 123.32 C 0.00 0.00 0.00 3.75 -0.14 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 3.18 -0.14 37 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 2.75 -0.10 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.27 -0.17 37 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.94 -0.07 37 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 1.66 -0.06 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 1.39 -0.05 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 1.20 -0.04 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 1.04 -0.01 37 0 171 0
29JUN26 153.32 C 0.00 0.00 0.00 0.86 -0.03 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.73 -0.03 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.61 -0.02 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.52 -0.02 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.44 -0.02 37 0 30 0
TOTAL CALL 631 12,933 -213
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 42 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 37 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 0.00 35 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.03 0.00 34 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.04 0.00 33 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.08 +0.01 34 0 88 0
30DEC25 78.33 P 0.00 0.00 0.00 0.12 0.00 33 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.20 +0.01 33 0 108 0
30DEC25 81.66 P 0.56 0.56 0.56 0.31 +0.02 33 1 8 -1
30DEC25 83.33 P 0.00 0.00 0.00 0.47 +0.03 33 0 114 0
30DEC25 84.99 P 0.00 0.00 0.00 0.69 +0.06 33 0 63 0
30DEC25 86.66 P 1.25 1.25 1.25 0.97 +0.09 33 2 178 0
30DEC25 88.32 P 1.50 1.50 1.46 1.33 +0.12 33 9 92 0
30DEC25 89.99 P 1.95 1.95 1.88 1.77 +0.14 33 4 885 -4
30DEC25 91.66 P 2.61 2.61 2.61 2.27 +0.12 33 2 348 -2
30DEC25 93.32 P 3.25 3.25 3.25 2.85 +0.10 33 3 464 +3
30DEC25 94.99 P 3.95 3.95 3.95 3.60 +0.20 33 2 639 0
30DEC25 96.66 P 0.00 0.00 0.00 4.38 +0.20 32 0 1,033 0
30DEC25 98.32 P 0.00 0.00 0.00 5.28 +0.21 32 0 886 0
30DEC25 99.99 P 0.00 0.00 0.00 6.35 +0.22 32 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 9.04 +0.55 36 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 11.40 +0.26 33 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 14.54 +0.50 36 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 17.95 +0.87 43 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 20.84 +0.59 39 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 24.20 +0.70 44 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 27.84 +0.96 55 0 361 0
30DEC25 126.65 P 0.00 0.00 0.00 31.13 +0.49 59 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 34.21 +0.28 57 0 911 0
30DEC25 133.32 P 0.00 0.00 0.00 37.49 +0.78 59 0 1,733 0
30DEC25 136.65 P 0.00 0.00 0.00 40.76 +0.80 60 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 44.13 +0.70 65 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 47.61 +0.42 73 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 50.60 +0.05 0 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 54.19 +0.07 76 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 57.53 +0.39 80 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 60.78 +0.28 80 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 63.99 +0.70 76 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 67.40 +0.31 83 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 70.72 +0.38 85 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 74.19 +0.86 94 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 77.92 +0.82 108 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 80.93 +0.55 102 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 84.24 +0.35 104 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 87.27 +0.17 0 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 90.60 +0.08 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 94.05 +0.25 102 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 97.26 +0.68 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 100.60 +0.69 0 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 103.93 +0.16 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.23 +0.01 34 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.31 +0.01 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.42 +0.02 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.55 +0.03 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.72 +0.04 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.90 +0.04 34 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 1.15 +0.05 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.42 +0.07 35 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.75 +0.08 35 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 2.11 +0.14 35 0 0 0
30MAR26 83.33 P 2.52 2.52 2.52 2.48 +0.05 34 7 195 -7
30MAR26 84.99 P 0.00 0.00 0.00 2.96 +0.10 34 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 3.42 +0.09 34 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 3.98 +0.13 34 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 4.59 +0.15 34 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 5.27 +0.17 34 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 6.01 +0.19 34 0 44 0
30MAR26 94.99 P 6.80 6.80 6.80 6.83 +0.17 34 20 34 +15
30MAR26 96.66 P 7.67 7.67 7.58 7.70 +0.17 34 33 55 +21
30MAR26 98.32 P 8.58 8.58 8.56 8.61 +0.18 34 29 31 +24
30MAR26 99.99 P 0.00 0.00 0.00 9.70 +0.30 35 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 11.93 +0.42 35 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 14.16 +0.22 35 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 16.97 +0.57 37 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 19.07 -0.01 34 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 22.54 +1.26 38 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 25.40 +0.74 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 28.45 +0.81 40 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 31.67 +0.93 42 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 34.47 +0.20 39 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 37.73 +0.66 41 0 365 0
30MAR26 136.65 P 0.00 0.00 0.00 41.05 +0.22 43 0 119 0
30MAR26 139.99 P 0.00 0.00 0.00 44.23 +0.80 43 0 3 0
30MAR26 143.32 P 0.00 0.00 0.00 47.61 +0.42 46 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 50.80 +0.25 46 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 54.19 +0.07 49 0 25 0
30MAR26 153.32 P 57.00 57.00 57.00 57.53 +0.39 51 1 1 0
30MAR26 156.65 P 0.00 0.00 0.00 61.06 +0.56 56 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 64.15 +0.86 54 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 67.40 +0.31 54 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 70.85 +0.51 58 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 74.26 +0.61 61 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 77.92 +0.82 67 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 81.17 +0.79 67 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 84.24 +0.35 65 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 87.36 +0.26 62 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 90.60 +0.08 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 94.36 +0.56 72 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 97.31 +0.73 65 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 100.67 +0.76 67 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 103.93 +0.16 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 12.82 +0.68 37 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 14.55 +0.09 35 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 16.99 +0.20 36 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 19.39 +0.61 37 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 21.93 +0.88 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 24.89 +1.48 39 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 27.20 +0.87 38 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 30.13 +0.33 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 32.09 -0.18 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 35.89 +0.39 39 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 38.91 +0.74 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 41.93 +0.87 40 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 44.23 +0.09 35 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 48.06 +0.87 41 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.85 +0.30 38 0 18 0
29JUN26 149.99 P 0.00 0.00 0.00 54.19 +0.07 40 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 57.53 +0.39 41 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 61.06 +0.56 45 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 64.15 +0.80 44 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 67.49 +0.40 46 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 70.85 +0.51 47 0 0 0
TOTAL PUT 113 22,397 +49
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$ 96.05
21NOV25 75.00 C 0.00 0.00 0.00 21.26 -0.66 191 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 18.76 -0.66 169 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 16.26 -0.66 148 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 13.76 -0.66 128 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 11.27 -0.65 108 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 8.78 -0.65 89 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 6.26 -0.70 66 0 0 0
21NOV25 92.50 C 3.61 4.24 3.48 3.82 -0.79 48 192 18 -47
21NOV25 95.00 C 1.65 2.21 1.26 1.82 -0.74 42 80 66 +3
21NOV25 97.50 C 1.14 1.14 0.40 0.61 -0.53 41 141 132 +33
21NOV25 100.00 C 0.19 0.21 0.13 0.13 -0.27 41 152 436 +149
21NOV25 102.50 C 0.10 0.10 0.07 0.02 -0.09 41 76 272 -2
21NOV25 105.00 C 0.07 0.07 0.06 0.01 -0.02 49 24 386 -14
21NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 139 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 72 20 294 0
21NOV25 112.50 C 0.02 0.02 0.02 0.01 0.00 82 30 58 -10
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 73 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 112 0 50 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 24.31 -0.34 140 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 21.74 -0.23 123 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 19.17 -0.30 107 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 16.26 -1.22 70 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 14.02 -0.46 76 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 11.27 -0.72 51 0 1 0
27NOV25 87.50 C 0.00 0.00 0.00 8.78 -0.77 41 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 6.35 -0.86 34 0 76 0
27NOV25 92.50 C 4.03 4.68 3.85 4.39 -0.68 37 176 559 +76
27NOV25 95.00 C 2.50 3.07 2.43 2.65 -0.61 36 589 5,908 +277
27NOV25 97.50 C 1.39 1.61 1.06 1.41 -0.49 35 900 1,486 -272
27NOV25 100.00 C 0.90 0.90 0.53 0.66 -0.34 35 572 3,827 +127
27NOV25 102.50 C 0.40 0.40 0.31 0.27 -0.23 35 96 1,038 +4
27NOV25 105.00 C 0.21 0.22 0.19 0.10 -0.11 35 129 1,926 +28
27NOV25 107.50 C 0.24 0.24 0.12 0.03 -0.05 35 61 2,648 +16
27NOV25 110.00 C 0.08 0.10 0.08 0.01 -0.02 36 26 2,497 -1
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,676 0
27NOV25 115.00 C 0.09 0.09 0.09 0.01 0.00 46 2 3,379 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,502 0
27NOV25 120.00 C 0.06 0.06 0.04 0.01 0.00 55 13 4,994 -2
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,057 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,621 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 443 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,111 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 623 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 81 0 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 911 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 107 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 116 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 120 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 151 0 33 0
28NOV25 75.00 C 0.00 0.00 0.00 21.74 - 116 0 0 -
28NOV25 77.50 C 0.00 0.00 0.00 19.17 -0.31 101 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 16.26 -1.23 66 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 14.02 -0.47 71 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 11.35 -0.66 52 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 8.97 -0.58 47 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 6.58 -0.68 40 0 0 0
28NOV25 92.50 C 4.30 4.50 3.96 4.49 -0.63 37 91 45 +14
28NOV25 95.00 C 2.85 2.85 2.35 2.77 -0.54 36 7 56 +6
28NOV25 97.50 C 1.46 1.78 1.46 1.54 -0.46 35 50 93 +35
28NOV25 100.00 C 0.80 0.80 0.80 0.75 -0.35 35 4 40 +4
28NOV25 102.50 C 0.44 0.46 0.38 0.33 -0.26 35 60 106 +26
28NOV25 105.00 C 0.26 0.26 0.20 0.13 -0.13 35 13 125 +5
28NOV25 107.50 C 0.00 0.00 0.00 0.05 -0.06 35 0 27 0
28NOV25 110.00 C 0.12 0.12 0.10 0.02 -0.02 36 100 85 +27
28NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
28NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 47.09 -0.79 129 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.41 -0.20 114 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.91 -1.04 106 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.84 +0.21 112 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.38 -0.22 105 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.52 -0.68 88 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.25 -0.30 87 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.69 -0.88 79 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.82 -1.19 63 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.40 -1.05 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 21.74 -1.02 49 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.17 -1.11 41 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.26 -1.23 0 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 14.68 -0.85 41 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 12.42 -0.48 38 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 10.31 -0.47 37 0 30 0
30DEC25 90.00 C 0.00 0.00 0.00 8.37 -0.49 35 0 55 0
30DEC25 92.50 C 0.00 0.00 0.00 6.63 -0.42 34 0 1,169 0
30DEC25 95.00 C 5.02 5.36 4.54 5.14 -0.36 34 355 1,578 +272
30DEC25 97.50 C 3.64 3.90 3.42 3.87 -0.35 33 142 1,414 +64
30DEC25 100.00 C 2.87 2.87 2.56 2.93 -0.32 34 72 2,641 +30
30DEC25 102.50 C 2.20 2.20 1.88 2.13 -0.27 34 60 1,400 +20
30DEC25 105.00 C 1.73 1.73 1.37 1.51 -0.28 34 1,201 4,069 +271
30DEC25 107.50 C 1.11 1.23 1.05 1.05 -0.22 33 129 1,421 +80
30DEC25 110.00 C 0.85 0.92 0.76 0.71 -0.17 33 235 7,925 +1
30DEC25 112.50 C 0.63 0.63 0.60 0.47 -0.13 33 11 1,826 -6
30DEC25 115.00 C 0.49 0.54 0.49 0.31 -0.09 33 32 16,125 +28
30DEC25 117.50 C 0.41 0.43 0.41 0.20 -0.06 33 31 3,721 +30
30DEC25 120.00 C 0.37 0.37 0.32 0.12 -0.05 33 35 5,805 -13
30DEC25 122.50 C 0.28 0.30 0.28 0.08 -0.03 34 60 2,136 0
30DEC25 125.00 C 0.28 0.28 0.26 0.05 -0.02 34 4 3,902 -2
30DEC25 127.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 12,718 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 7,825 0
30DEC25 135.00 C 0.18 0.18 0.18 0.01 0.00 35 2 1,032 -2
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4,856 0
30DEC25 140.00 C 0.12 0.12 0.12 0.01 0.00 39 10 4,426 -10
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
30DEC25 145.00 C 0.10 0.10 0.10 0.01 0.00 42 40 1,823 +40
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 383 0
30DEC25 150.00 C 0.08 0.08 0.08 0.01 0.00 45 30 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,520 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 375 0
29JAN26 72.50 C 0.00 0.00 0.00 24.64 -1.13 46 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.46 -0.85 46 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 20.07 -0.83 43 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 17.72 -0.85 40 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 14.93 -1.41 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.49 -0.33 37 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 11.56 -0.70 36 0 100 0
29JAN26 90.00 C 0.00 0.00 0.00 9.23 -1.18 32 0 160 0
29JAN26 92.50 C 7.95 7.95 7.95 8.06 -0.38 34 30 114 +30
29JAN26 95.00 C 0.00 0.00 0.00 6.68 -0.53 34 0 415 0
29JAN26 97.50 C 5.24 5.41 5.24 5.54 -0.28 34 31 261 +4
29JAN26 100.00 C 4.23 4.60 4.05 4.49 -0.34 34 154 1,994 +148
29JAN26 102.50 C 3.68 3.68 3.68 3.59 -0.36 34 1 858 -1
29JAN26 105.00 C 2.82 3.11 2.82 2.84 -0.30 34 36 1,759 +1
29JAN26 107.50 C 2.47 2.47 2.47 2.22 -0.25 34 1 201 0
29JAN26 110.00 C 1.80 2.08 1.80 1.72 -0.21 34 69 1,319 -11
29JAN26 112.50 C 1.64 1.64 1.57 1.32 -0.17 34 36 430 -6
29JAN26 115.00 C 1.35 1.39 1.35 1.00 -0.14 34 32 1,032 +2
29JAN26 117.50 C 0.00 0.00 0.00 0.75 -0.11 34 0 153 0
29JAN26 120.00 C 1.00 1.00 0.98 0.56 -0.09 34 32 2,285 +2
29JAN26 122.50 C 0.81 0.85 0.77 0.41 -0.07 34 110 327 -80
29JAN26 125.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 324 0
29JAN26 127.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 478 0
29JAN26 130.00 C 0.53 0.53 0.53 0.16 -0.03 34 2 3,237 -2
29JAN26 132.50 C 0.47 0.47 0.47 0.12 -0.02 34 1 1,735 0
29JAN26 135.00 C 0.44 0.44 0.42 0.08 -0.02 34 31 1,079 0
29JAN26 137.50 C 0.38 0.38 0.38 0.06 -0.01 34 2 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 27.63 -0.51 47 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 25.03 -1.11 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.88 -0.69 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.07 -1.38 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.42 -0.80 38 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.70 -1.40 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.90 -1.20 33 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.54 -0.69 36 0 0 0
26FEB26 90.00 C 10.50 10.50 10.50 10.22 -1.28 32 5 6 0
26FEB26 92.50 C 9.48 9.48 9.04 9.18 -0.34 34 90 150 +60
26FEB26 95.00 C 7.60 8.10 7.60 7.84 -0.39 34 120 510 +30
26FEB26 97.50 C 6.44 6.89 6.44 6.65 -0.34 34 66 783 +60
26FEB26 100.00 C 0.00 0.00 0.00 5.63 -0.33 34 0 354 0
26FEB26 102.50 C 4.95 4.95 4.95 4.68 -0.35 34 30 334 0
26FEB26 105.00 C 0.00 0.00 0.00 3.87 -0.35 34 0 211 0
26FEB26 107.50 C 3.31 3.31 3.31 3.17 -0.31 34 5 155 +5
26FEB26 110.00 C 2.85 2.85 2.80 2.59 -0.26 34 2 101 +2
26FEB26 112.50 C 0.00 0.00 0.00 2.09 -0.23 34 0 58 0
26FEB26 115.00 C 2.10 2.10 2.10 1.68 -0.20 34 1 33 0
26FEB26 117.50 C 0.00 0.00 0.00 1.34 -0.17 34 0 46 0
26FEB26 120.00 C 1.54 1.54 1.54 1.07 -0.14 34 1 1,152 0
26FEB26 122.50 C 0.00 0.00 0.00 0.84 -0.12 34 0 40 0
26FEB26 125.00 C 1.11 1.11 1.11 0.66 -0.10 34 1 330 0
26FEB26 127.50 C 0.00 0.00 0.00 0.52 -0.08 34 0 129 0
26FEB26 130.00 C 0.00 0.00 0.00 0.40 -0.07 33 0 60 0
26FEB26 132.50 C 0.00 0.00 0.00 0.31 -0.05 33 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.24 -0.04 33 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 47.09 -0.79 63 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.41 -1.08 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.91 -1.91 47 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 39.91 -1.01 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.38 -1.46 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.96 -0.97 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.25 -1.33 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 29.69 -0.96 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 27.63 -1.40 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.83 -0.37 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.29 -0.34 38 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.44 -0.65 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.36 -0.15 39 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 16.55 -1.11 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.70 -1.52 32 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 13.14 -0.87 33 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.02 -0.77 35 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 10.42 -0.41 35 0 20 0
30MAR26 95.00 C 9.45 9.45 9.45 9.23 -0.25 35 30 157 +30
30MAR26 97.50 C 0.00 0.00 0.00 8.12 -0.28 35 1,500 1,624 +1,500
30MAR26 100.00 C 0.00 0.00 0.00 7.09 -0.24 36 0 3,186 0
30MAR26 102.50 C 6.01 6.01 6.01 6.12 -0.27 35 8 277 -8
30MAR26 105.00 C 5.20 5.20 5.20 5.25 -0.35 35 5 3,501 0
30MAR26 107.50 C 4.70 4.80 4.62 4.49 -0.30 35 62 1,093 +60
30MAR26 110.00 C 3.85 4.23 3.79 3.82 -0.27 35 49 1,694 +49
30MAR26 112.50 C 0.00 0.00 0.00 3.24 -0.24 35 0 92 0
30MAR26 115.00 C 0.00 0.00 0.00 2.73 -0.21 35 0 1,712 0
30MAR26 117.50 C 2.86 2.86 2.86 2.30 -0.18 35 10 833 0
30MAR26 120.00 C 0.00 0.00 0.00 1.93 -0.16 35 0 7,971 0
30MAR26 122.50 C 2.16 2.16 2.16 1.61 -0.14 35 1 661 0
30MAR26 125.00 C 1.97 1.97 1.97 1.34 -0.12 35 8 3,740 -8
30MAR26 127.50 C 0.00 0.00 0.00 1.11 -0.10 35 0 3,068 0
30MAR26 130.00 C 1.54 1.54 1.54 0.92 -0.09 35 41 7,917 0
30MAR26 132.50 C 0.00 0.00 0.00 0.76 -0.07 35 0 2,202 0
30MAR26 135.00 C 1.25 1.25 1.22 0.63 -0.06 35 40 4,463 +39
30MAR26 137.50 C 0.00 0.00 0.00 0.51 -0.06 35 0 476 0
30MAR26 140.00 C 0.00 0.00 0.00 0.42 -0.05 35 0 946 0
30MAR26 142.50 C 0.93 0.93 0.93 0.34 -0.04 35 30 509 +20
30MAR26 145.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 426 0
30MAR26 147.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 513 0
30MAR26 150.00 C 0.67 0.67 0.67 0.19 -0.02 35 5 2,584 -4
30MAR26 152.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 911 0
30MAR26 155.00 C 0.59 0.59 0.59 0.12 -0.02 35 1 143 -1
30MAR26 157.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.06 0.00 35 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.05 0.00 35 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.04 0.00 35 0 374 0
30MAR26 172.50 C 0.00 0.00 0.00 0.03 0.00 35 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.02 0.00 34 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 47.24 -1.24 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 44.82 -1.11 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 42.51 -1.59 44 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 40.49 -0.83 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 37.64 -1.20 39 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.20 -0.89 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.03 -1.28 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.55 -0.28 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.33 -1.48 34 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 26.41 -1.49 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.03 -0.49 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 22.43 -1.20 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.72 -1.12 36 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.44 -0.59 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 17.73 -0.62 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.64 -0.96 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.66 -0.80 37 0 0 0
29JUN26 92.50 C 13.18 13.19 13.18 13.27 -0.80 36 60 120 0
29JUN26 95.00 C 11.84 11.84 11.84 11.98 -0.39 36 5 383 +5
29JUN26 97.50 C 10.65 10.65 10.65 10.82 -0.38 36 30 636 +17
29JUN26 100.00 C 9.40 9.40 9.40 9.70 -0.47 36 20 3,867 0
29JUN26 102.50 C 8.95 8.95 8.88 8.73 -0.47 36 33 193 +33
29JUN26 105.00 C 7.89 8.02 7.89 7.80 -0.58 36 60 395 +60
29JUN26 107.50 C 0.00 0.00 0.00 6.98 -0.59 36 0 269 0
29JUN26 110.00 C 6.28 6.28 6.28 6.23 -0.58 36 3 272 +3
29JUN26 112.50 C 0.00 0.00 0.00 5.53 -0.54 36 0 635 0
29JUN26 115.00 C 5.53 5.53 5.53 4.94 -0.49 36 4 850 +4
29JUN26 117.50 C 0.00 0.00 0.00 4.36 -0.50 36 0 131 0
29JUN26 120.00 C 4.70 4.70 4.60 3.87 -0.42 36 2 1,325 +2
29JUN26 122.50 C 0.00 0.00 0.00 3.44 -0.41 36 0 70 0
29JUN26 125.00 C 0.00 0.00 0.00 3.00 -0.42 35 0 848 0
29JUN26 127.50 C 0.00 0.00 0.00 2.68 -0.33 36 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 2.36 -0.33 35 0 709 0
29JUN26 132.50 C 2.84 2.84 2.84 2.06 -0.32 35 30 121 +18
29JUN26 135.00 C 2.70 2.70 2.70 1.78 -0.31 35 6 206 +5
29JUN26 137.50 C 2.50 2.50 2.50 1.56 -0.25 35 1 243 -1
29JUN26 140.00 C 0.00 0.00 0.00 1.39 -0.25 35 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 1.20 -0.19 35 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 1.05 -0.19 35 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.91 -0.19 35 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.80 -0.15 35 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.71 -0.13 35 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.61 -0.14 35 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.53 -0.12 35 0 162 0
29JUN26 160.00 C 1.30 1.30 1.30 0.47 -0.10 35 12 2,216 -12
29JUN26 162.50 C 0.00 0.00 0.00 0.41 -0.09 35 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.35 -0.09 35 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.31 -0.07 35 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.27 -0.07 35 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.23 -0.07 35 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.20 -0.06 35 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.18 -0.04 35 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.16 -0.04 35 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 47.25 -1.28 40 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 45.10 -1.03 44 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 42.89 -1.21 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.13 -0.19 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.99 -0.85 38 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.71 -0.67 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.90 -1.40 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.15 -0.62 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.47 -1.32 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.07 -0.06 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.03 -1.50 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.62 -1.48 35 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 22.90 -0.71 39 0 23 0
29SEP26 82.50 C 0.00 0.00 0.00 20.58 -1.22 36 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 18.95 -0.55 36 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.39 -0.81 35 0 10 0
29SEP26 90.00 C 16.80 16.80 16.80 16.80 -0.28 37 1,030 1,243 +1,010
29SEP26 92.50 C 0.00 0.00 0.00 15.54 -0.67 37 0 30 0
29SEP26 95.00 C 14.30 14.30 14.24 14.24 -0.49 37 1,400 770 +613
29SEP26 97.50 C 13.25 13.25 13.25 13.29 +0.22 37 30 89 +26
29SEP26 100.00 C 12.20 12.20 12.20 12.30 -0.12 37 200 368 -200
29SEP26 102.50 C 10.98 10.98 10.98 11.35 -0.33 38 4 606 0
29SEP26 105.00 C 10.29 10.29 10.17 10.47 -0.34 37 34 1,140 +30
29SEP26 107.50 C 0.00 0.00 0.00 9.59 -0.34 37 0 40 0
29SEP26 110.00 C 8.75 8.75 8.75 8.81 -0.27 37 4 1,134 0
29SEP26 112.50 C 0.00 0.00 0.00 8.11 -0.27 37 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 7.41 -0.27 37 0 1,427 0
29SEP26 117.50 C 0.00 0.00 0.00 6.78 -0.22 37 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 6.24 -0.21 37 0 217 0
29SEP26 122.50 C 0.00 0.00 0.00 5.70 -0.21 37 0 93 0
29SEP26 125.00 C 0.00 0.00 0.00 5.18 -0.19 37 0 67 0
29SEP26 127.50 C 0.00 0.00 0.00 4.77 -0.16 37 0 757 0
29SEP26 130.00 C 0.00 0.00 0.00 4.36 -0.16 37 0 35 0
29SEP26 132.50 C 0.00 0.00 0.00 3.96 -0.15 37 0 47 0
29SEP26 135.00 C 0.00 0.00 0.00 3.61 -0.12 37 0 833 0
29SEP26 137.50 C 4.00 4.16 4.00 3.32 -0.11 37 52 1,518 +19
TOTAL CALL 11,752 254,504 +4,838
21NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
21NOV25 90.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 38 0
21NOV25 92.50 P 0.24 0.38 0.19 0.15 -0.03 41 123 203 +82
21NOV25 95.00 P 0.98 1.04 0.61 0.68 -0.01 40 234 419 -6
21NOV25 97.50 P 2.31 2.57 1.68 1.96 +0.16 38 33 197 +7
21NOV25 100.00 P 4.32 4.74 3.84 4.06 +0.53 40 309 194 -2
21NOV25 102.50 P 0.00 0.00 0.00 6.65 +0.79 66 0 73 0
21NOV25 105.00 P 0.00 0.00 0.00 8.95 +0.63 0 0 15 0
21NOV25 107.50 P 0.00 0.00 0.00 11.45 +0.65 0 0 15 0
21NOV25 110.00 P 0.00 0.00 0.00 13.95 +0.66 0 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 16.45 +0.67 0 0 0 -1
21NOV25 115.00 P 0.00 0.00 0.00 18.95 +0.68 0 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 21.45 +0.68 0 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 23.95 +0.68 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 26.45 +0.68 0 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 28.95 +0.68 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 350 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 198 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,137 0
27NOV25 82.50 P 0.09 0.09 0.09 0.01 0.00 41 20 864 -20
27NOV25 85.00 P 0.14 0.14 0.14 0.02 0.00 36 1 737 0
27NOV25 87.50 P 0.22 0.22 0.18 0.07 0.00 35 91 1,360 -9
27NOV25 90.00 P 0.38 0.42 0.36 0.23 -0.01 34 144 2,329 +32
27NOV25 92.50 P 0.77 0.97 0.67 0.66 +0.04 35 255 2,794 -20
27NOV25 95.00 P 1.36 1.83 1.36 1.40 +0.04 33 279 9,105 -116
27NOV25 97.50 P 2.36 3.21 2.36 2.67 +0.16 33 737 3,600 +188
27NOV25 100.00 P 4.91 5.26 4.08 4.40 +0.22 31 1,596 7,263 -125
27NOV25 102.50 P 6.08 6.68 6.08 6.65 +0.55 34 170 4,050 -70
27NOV25 105.00 P 8.75 9.50 8.75 9.00 +0.60 34 12 6,290 -10
27NOV25 107.50 P 0.00 0.00 0.00 11.72 +0.92 55 0 4,569 0
27NOV25 110.00 P 14.38 14.39 14.04 13.95 +0.46 0 294 1,598 -59
27NOV25 112.50 P 0.00 0.00 0.00 16.45 +0.38 0 0 988 0
27NOV25 115.00 P 0.00 0.00 0.00 18.95 +0.68 0 0 1,813 -2,056
27NOV25 117.50 P 0.00 0.00 0.00 21.61 +0.84 78 0 1,603 0
27NOV25 120.00 P 0.00 0.00 0.00 23.95 +0.39 0 0 130 -2
27NOV25 122.50 P 0.00 0.00 0.00 26.68 +0.84 96 0 143 -30
27NOV25 125.00 P 0.00 0.00 0.00 28.95 +0.22 0 0 30 0
27NOV25 127.50 P 0.00 0.00 0.00 31.45 -0.07 0 0 60 0
27NOV25 130.00 P 34.00 34.00 34.00 33.95 +0.63 0 1 0 -2
27NOV25 132.50 P 0.00 0.00 0.00 36.45 +0.85 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 38.95 -0.07 0 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 42.08 +1.45 156 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 43.95 +0.85 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 46.90 +0.94 158 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 48.95 +0.42 0 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 52.03 +0.18 176 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 53.95 +0.64 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 56.45 +0.44 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 58.95 +0.60 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 61.45 +0.63 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 63.95 +0.64 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 66.49 -0.20 151 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 69.38 -0.02 201 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 71.87 +1.27 204 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 73.95 +0.40 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 76.45 +0.01 0 0 88 0
27NOV25 175.00 P 0.00 0.00 0.00 78.95 -0.45 0 0 50 0
27NOV25 177.50 P 0.00 0.00 0.00 81.45 +0.63 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 83.95 -0.43 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 86.45 +0.46 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 89.39 +1.29 234 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 92.03 +1.22 249 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 94.68 +0.35 262 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28NOV25 80.00 P 0.07 0.07 0.07 0.01 0.00 45 4 4 +4
28NOV25 82.50 P 0.09 0.09 0.09 0.01 0.00 38 2 2 +2
28NOV25 85.00 P 0.13 0.13 0.13 0.02 -0.01 34 1 1 +1
28NOV25 87.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 60 0
28NOV25 90.00 P 0.47 0.47 0.47 0.28 -0.01 34 15 73 0
28NOV25 92.50 P 0.94 1.10 0.78 0.75 +0.05 35 76 146 +11
28NOV25 95.00 P 1.73 1.77 1.44 1.51 +0.04 33 65 168 +43
28NOV25 97.50 P 2.51 2.81 2.51 2.78 +0.13 33 35 28 -9
28NOV25 100.00 P 4.33 5.36 4.33 4.57 +0.29 33 56 60 +30
28NOV25 102.50 P 0.00 0.00 0.00 6.65 +0.38 32 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 9.02 +0.48 34 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 11.80 +0.83 55 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 13.95 +0.45 0 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 16.45 +0.38 0 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 18.95 +0.68 0 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 21.61 +0.39 74 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 23.95 +0.16 0 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 26.68 +0.31 91 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 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
30DEC25 65.00 P 0.11 0.11 0.11 0.01 0.00 42 8 209 +8
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30DEC25 70.00 P 0.18 0.18 0.18 0.01 0.00 35 15 233 +15
30DEC25 72.50 P 0.21 0.22 0.21 0.02 0.00 34 15 282 +15
30DEC25 75.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 678 0
30DEC25 77.50 P 0.36 0.36 0.36 0.10 +0.01 33 10 382 +10
30DEC25 80.00 P 0.44 0.50 0.44 0.20 +0.02 33 143 3,774 0
30DEC25 82.50 P 0.62 0.69 0.62 0.39 +0.04 33 163 2,365 0
30DEC25 85.00 P 0.90 1.02 0.84 0.70 +0.07 34 383 6,117 +90
30DEC25 87.50 P 1.36 1.44 1.24 1.14 +0.10 33 507 8,947 +171
30DEC25 90.00 P 1.94 2.06 1.73 1.78 +0.15 34 374 5,400 +33
30DEC25 92.50 P 2.50 2.80 2.48 2.55 +0.14 33 96 3,668 +1
30DEC25 95.00 P 3.37 4.02 3.30 3.56 +0.12 32 223 6,345 +71
30DEC25 97.50 P 5.14 5.30 4.64 4.89 +0.22 33 256 5,481 +2
30DEC25 100.00 P 6.76 6.82 6.18 6.32 +0.17 32 103 17,401 +28
30DEC25 102.50 P 0.00 0.00 0.00 8.18 +0.38 33 0 5,857 0
30DEC25 105.00 P 9.67 9.67 9.67 10.05 +0.33 33 1 8,934 +1
30DEC25 107.50 P 0.00 0.00 0.00 12.18 +0.39 33 0 3,945 0
30DEC25 110.00 P 14.68 14.68 14.55 14.47 +0.67 35 65 17,531 0
30DEC25 112.50 P 17.19 17.19 17.19 17.15 +0.77 41 1 1,768 -1
30DEC25 115.00 P 0.00 0.00 0.00 19.03 +0.76 33 0 10,416 0
30DEC25 117.50 P 0.00 0.00 0.00 21.92 +0.70 45 0 758 0
30DEC25 120.00 P 23.46 24.81 23.45 23.95 +0.15 0 662 5,076 +180
30DEC25 122.50 P 0.00 0.00 0.00 26.68 +0.31 47 0 463 -297
30DEC25 125.00 P 0.00 0.00 0.00 28.95 +0.22 0 0 1,288 0
30DEC25 127.50 P 0.00 0.00 0.00 31.45 -0.07 0 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 34.52 +1.20 64 0 805 0
30DEC25 132.50 P 0.00 0.00 0.00 36.46 +0.75 48 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 38.95 -0.07 0 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 42.08 +1.45 73 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 43.95 +0.85 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 46.90 +0.64 75 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 49.08 +0.55 68 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 52.03 +0.18 83 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 53.95 -0.07 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 56.45 +0.44 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 58.95 -0.05 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 61.45 +0.12 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 63.95 -0.27 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 66.62 -0.07 84 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 69.38 -0.02 95 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 71.87 +1.27 97 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 73.95 +0.40 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 76.45 +0.01 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 78.95 -0.45 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 81.45 +0.63 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 83.95 -0.43 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 86.45 -0.09 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 89.39 +1.29 111 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.24 +0.03 34 0 276 0
29JAN26 77.50 P 0.00 0.00 0.00 0.41 +0.04 34 0 468 0
29JAN26 80.00 P 0.82 0.91 0.82 0.66 +0.06 34 43 451 +23
29JAN26 82.50 P 1.23 1.23 1.11 1.02 +0.09 34 285 914 +255
29JAN26 85.00 P 1.64 1.66 1.51 1.51 +0.13 34 187 1,570 +79
29JAN26 87.50 P 1.95 2.24 1.95 2.06 +0.09 33 320 1,402 +314
29JAN26 90.00 P 3.02 3.13 2.73 2.78 +0.06 33 750 7,760 +672
29JAN26 92.50 P 3.67 3.67 3.67 3.70 +0.15 33 1 2,046 +1
29JAN26 95.00 P 4.61 4.85 4.61 4.80 +0.19 33 42 6,263 -1
29JAN26 97.50 P 6.29 6.29 6.10 6.10 +0.24 33 32 3,188 -2
29JAN26 100.00 P 7.51 8.01 7.40 7.62 +0.27 33 91 2,603 +84
29JAN26 102.50 P 0.00 0.00 0.00 9.31 +0.30 33 0 1,762 0
29JAN26 105.00 P 11.11 11.11 11.10 11.15 +0.34 34 60 1,184 -30
29JAN26 107.50 P 0.00 0.00 0.00 12.68 +0.64 31 0 307 0
29JAN26 110.00 P 0.00 0.00 0.00 15.52 +0.93 37 0 545 0
29JAN26 112.50 P 0.00 0.00 0.00 17.72 +1.31 38 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 19.22 +0.05 31 0 10 0
29JAN26 117.50 P 0.00 0.00 0.00 22.26 +1.04 40 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 24.09 +0.29 34 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 27.01 +0.60 43 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 29.02 +0.05 36 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 31.45 -0.07 0 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 34.52 +0.57 50 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 36.46 +0.24 40 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 38.95 -0.07 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 42.08 +1.45 58 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 43.95 +0.37 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 46.90 +0.18 60 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.08 +0.55 54 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 52.03 +0.18 66 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 53.95 -0.07 0 0 1 0
26FEB26 70.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 6 0
26FEB26 72.50 P 0.00 0.00 0.00 0.31 +0.03 34 0 221 0
26FEB26 75.00 P 0.73 0.73 0.72 0.49 +0.04 34 70 396 0
26FEB26 77.50 P 1.01 1.01 1.01 0.75 +0.05 34 30 141 +30
26FEB26 80.00 P 1.30 1.34 1.21 1.11 +0.08 34 210 471 +150
26FEB26 82.50 P 1.72 1.73 1.59 1.58 +0.11 34 288 553 +257
26FEB26 85.00 P 2.22 2.26 2.08 2.09 +0.07 33 429 1,415 +395
26FEB26 87.50 P 2.71 3.12 2.71 2.74 +0.08 33 882 1,468 +802
26FEB26 90.00 P 3.56 3.98 3.50 3.55 +0.11 33 1,321 2,504 +1,212
26FEB26 92.50 P 4.50 4.50 4.50 4.51 +0.14 33 31 2,445 +31
26FEB26 95.00 P 0.00 0.00 0.00 5.68 +0.21 33 0 1,431 0
26FEB26 97.50 P 7.25 7.25 7.15 6.99 +0.24 33 121 848 +81
26FEB26 100.00 P 8.53 8.78 8.29 8.42 +0.23 33 120 354 +120
26FEB26 102.50 P 9.99 9.99 9.99 10.14 +0.34 33 1 277 -1
26FEB26 105.00 P 0.00 0.00 0.00 11.92 +0.39 34 0 8 0
26FEB26 107.50 P 0.00 0.00 0.00 13.85 +0.39 34 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.13 +1.26 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.72 +1.13 33 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.03 +0.86 35 0 10 0
26FEB26 117.50 P 0.00 0.00 0.00 22.26 +1.02 35 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.33 +0.53 33 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 27.47 +1.06 42 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 29.46 +0.36 39 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 31.85 +0.33 40 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 34.52 +0.41 44 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 36.52 +0.30 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 38.95 -0.22 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.08 +0.94 51 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 43.95 +0.13 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 46.90 +0.18 52 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.08 +0.26 48 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.03 +0.18 58 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 53.95 -0.07 0 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 0.00 36 0 4 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30MAR26 60.00 P 0.00 0.00 0.00 0.06 0.00 35 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 0.29 +0.03 35 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.45 +0.05 35 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.67 +0.07 35 0 5 0
30MAR26 75.00 P 1.24 1.24 1.24 0.95 +0.08 35 30 128 +30
30MAR26 77.50 P 1.46 1.46 1.46 1.32 +0.09 35 30 385 +30
30MAR26 80.00 P 1.85 1.85 1.85 1.81 +0.13 35 30 7,211 +30
30MAR26 82.50 P 2.37 2.37 2.37 2.32 +0.10 35 6 393 +6
30MAR26 85.00 P 3.06 3.06 2.93 2.94 +0.10 34 221 1,330 +114
30MAR26 87.50 P 3.86 3.86 3.68 3.69 +0.12 34 180 2,064 +144
30MAR26 90.00 P 4.59 4.63 4.56 4.60 +0.16 34 271 4,761 +141
30MAR26 92.50 P 6.09 6.09 5.76 5.62 +0.18 34 47 6,290 -17
30MAR26 95.00 P 6.76 6.80 6.76 6.84 +0.26 34 24 21,220 +22
30MAR26 97.50 P 8.08 8.09 8.03 8.12 +0.25 34 1,605 2,690 +1,559
30MAR26 100.00 P 0.00 0.00 0.00 9.60 +0.30 34 0 10,402 0
30MAR26 102.50 P 0.00 0.00 0.00 11.22 +0.36 34 0 800 0
30MAR26 105.00 P 13.15 13.15 13.15 12.96 +0.41 35 6 6,666 0
30MAR26 107.50 P 0.00 0.00 0.00 14.79 +0.35 35 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 16.23 -0.14 33 0 9,402 0
30MAR26 112.50 P 0.00 0.00 0.00 18.64 +0.89 35 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 20.48 +0.07 34 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 23.29 +1.35 38 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 24.88 +1.08 35 0 2,362 0
30MAR26 122.50 P 0.00 0.00 0.00 27.47 +1.06 38 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 30.19 +0.85 41 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 32.43 +0.91 42 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 34.52 +0.25 40 0 1,012 0
30MAR26 132.50 P 0.00 0.00 0.00 36.52 -0.12 35 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 39.53 +0.36 44 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 42.31 +1.17 48 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 43.95 +0.13 0 0 510 0
30MAR26 142.50 P 0.00 0.00 0.00 47.14 +0.42 50 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 49.08 +0.26 44 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 52.03 +0.18 52 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 53.95 -0.07 0 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 56.72 +0.71 51 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 59.22 +0.22 52 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 61.79 +0.46 54 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.26 +0.04 55 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 66.62 -0.07 54 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 69.38 -0.02 60 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 71.87 +1.27 61 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 74.28 +0.73 61 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 76.45 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 78.95 -0.45 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 81.49 +0.67 58 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 83.95 -0.43 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 86.45 -0.09 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 89.39 +1.29 70 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.54 -0.02 35 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 0.76 -0.02 35 0 52 0
29JUN26 67.50 P 0.00 0.00 0.00 1.03 -0.02 35 0 68 0
29JUN26 70.00 P 0.00 0.00 0.00 1.40 -0.01 35 0 400 0
29JUN26 72.50 P 2.02 2.02 2.02 1.82 -0.01 35 30 147 +30
29JUN26 75.00 P 2.55 2.55 2.55 2.33 +0.01 36 30 543 0
29JUN26 77.50 P 0.00 0.00 0.00 2.94 +0.11 36 0 61 0
29JUN26 80.00 P 0.00 0.00 0.00 3.57 +0.04 35 0 285 0
29JUN26 82.50 P 4.43 4.43 4.42 4.31 +0.07 35 50 243 +33
29JUN26 85.00 P 0.00 0.00 0.00 5.15 +0.19 35 0 1,690 0
29JUN26 87.50 P 6.16 6.16 6.16 6.08 +0.18 35 30 301 +30
29JUN26 90.00 P 7.06 7.55 7.06 7.13 +0.22 35 60 8,814 0
29JUN26 92.50 P 0.00 0.00 0.00 8.28 +0.24 35 0 574 0
29JUN26 95.00 P 0.00 0.00 0.00 9.54 +0.27 35 0 1,936 0
29JUN26 97.50 P 0.00 0.00 0.00 10.64 +0.03 34 0 1,180 0
29JUN26 100.00 P 0.00 0.00 0.00 12.36 +0.24 35 0 11,477 0
29JUN26 102.50 P 0.00 0.00 0.00 13.92 +0.34 35 0 477 0
29JUN26 105.00 P 0.00 0.00 0.00 15.57 +0.36 35 0 1,255 0
29JUN26 107.50 P 17.44 17.44 17.44 17.31 +0.39 35 6 687 -6
29JUN26 110.00 P 0.00 0.00 0.00 19.11 +0.40 36 0 631 0
29JUN26 112.50 P 0.00 0.00 0.00 20.39 -0.63 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 23.14 +0.20 37 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 25.24 +1.30 38 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 26.73 +0.56 36 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 29.51 +1.33 39 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 31.57 +1.42 39 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 33.79 +0.49 39 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 34.91 +0.49 34 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 38.15 +1.51 40 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 40.31 +1.14 40 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 42.78 +1.64 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 44.73 +0.45 39 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 47.14 +0.42 40 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 49.08 +0.07 36 0 2 0
29JUN26 147.50 P 0.00 0.00 0.00 52.03 +0.18 42 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 54.74 +0.72 44 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 56.81 +0.80 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.58 +0.49 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.12 +0.79 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.26 +0.04 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.62 -0.07 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.38 -0.02 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.88 +1.28 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.28 +0.73 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.77 +0.33 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.95 -0.45 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.49 +0.67 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.39 +0.01 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.45 -0.09 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.39 +1.29 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 +0.04 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 +0.04 37 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 0.69 +0.05 37 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.94 +0.08 37 0 0 0
29SEP26 62.50 P 1.48 1.48 1.48 1.22 +0.08 37 1 1 +1
29SEP26 65.00 P 0.00 0.00 0.00 1.61 +0.11 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.02 +0.13 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.55 +0.16 37 0 74 0
29SEP26 72.50 P 0.00 0.00 0.00 3.07 +0.15 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 3.64 +0.05 36 0 1,379 0
29SEP26 77.50 P 0.00 0.00 0.00 4.31 +0.15 36 0 34 0
29SEP26 80.00 P 0.00 0.00 0.00 5.06 +0.17 36 0 41 0
29SEP26 82.50 P 5.90 5.90 5.90 5.91 +0.19 36 37 390 0
29SEP26 85.00 P 6.84 6.84 6.84 6.87 +0.23 36 2 3,058 -2
29SEP26 87.50 P 8.08 8.08 8.08 7.87 +0.22 36 30 2,076 0
29SEP26 90.00 P 8.85 8.85 8.85 8.99 +0.27 36 2 1,153 0
29SEP26 92.50 P 10.22 10.22 10.22 10.18 +0.24 36 6 323 +6
29SEP26 95.00 P 11.76 11.76 11.42 11.49 +0.28 36 12 1,878 +12
29SEP26 97.50 P 0.00 0.00 0.00 12.87 +0.19 36 0 890 0
29SEP26 100.00 P 0.00 0.00 0.00 14.30 +0.25 36 0 2,577 0
29SEP26 102.50 P 0.00 0.00 0.00 15.84 +0.30 36 0 817 0
29SEP26 105.00 P 0.00 0.00 0.00 17.46 +0.32 36 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 19.15 +0.33 36 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 20.90 +0.34 36 0 114 0
29SEP26 112.50 P 22.86 22.86 22.86 23.49 +1.12 39 30 37 +30
29SEP26 115.00 P 0.00 0.00 0.00 25.33 +0.62 39 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 26.95 +1.42 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 27.76 -0.81 35 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 29.88 -0.18 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 32.82 +0.82 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.43 +1.46 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.26 -0.58 36 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 39.45 +1.53 40 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 41.18 +0.08 38 0 3 0
29SEP26 137.50 P 43.57 43.57 43.57 43.74 +0.29 40 30 210 +30
TOTAL PUT 15,698 352,785 +4,885
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$ 32.86
27NOV25 24.00 C 0.00 0.00 0.00 8.88 -0.28 71 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.88 -0.29 58 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.88 -0.29 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 6.06 -0.08 98 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 4.88 -0.27 0 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 3.90 -0.27 42 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 2.94 -0.28 41 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 2.10 -0.24 44 0 0 0
27NOV25 32.00 C 1.31 1.31 1.31 1.32 -0.24 41 2 4 +2
27NOV25 33.00 C 0.77 0.77 0.73 0.73 -0.23 40 84 74 +44
27NOV25 34.00 C 0.41 0.42 0.38 0.38 -0.17 41 32 78 +29
27NOV25 35.00 C 0.17 0.18 0.17 0.17 -0.11 41 8 81 +7
27NOV25 36.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 192 0
27NOV25 37.00 C 0.06 0.06 0.05 0.03 -0.03 43 40 157 +10
27NOV25 38.00 C 0.04 0.04 0.04 0.01 -0.02 43 10 341 -10
27NOV25 39.00 C 0.03 0.03 0.03 0.01 0.00 50 200 549 0
27NOV25 40.00 C 0.03 0.03 0.03 0.01 0.00 56 3 265 -3
27NOV25 41.00 C 0.04 0.04 0.04 0.01 0.00 62 40 350 +25
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 117 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 308 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 91 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 174 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 211 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 136 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 77 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 120 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 140 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 12.98 -0.18 71 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 11.94 -0.23 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.95 -0.22 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.19 0.00 75 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.02 -0.18 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.23 +0.01 63 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 6.98 -0.30 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.29 -0.06 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.37 -0.11 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 4.51 -0.13 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.73 -0.14 44 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 2.95 -0.22 41 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 2.33 -0.20 41 0 110 0
30DEC25 33.00 C 2.00 2.00 2.00 1.81 -0.17 41 9 21 +9
30DEC25 34.00 C 1.47 1.47 1.47 1.35 -0.18 40 7 161 0
30DEC25 35.00 C 1.02 1.02 1.02 1.02 -0.14 40 3 278 +3
30DEC25 36.00 C 0.88 0.88 0.75 0.77 -0.10 41 50 278 +4
30DEC25 37.00 C 0.54 0.54 0.52 0.57 -0.08 41 50 387 -25
30DEC25 38.00 C 0.41 0.41 0.41 0.41 -0.06 42 1 115 -1
30DEC25 39.00 C 0.35 0.35 0.30 0.28 -0.07 41 2 247 0
30DEC25 40.00 C 0.00 0.00 0.00 0.20 -0.05 42 0 241 0
30DEC25 41.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 335 0
30DEC25 42.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 156 0
30DEC25 43.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 376 0
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 284 0
30DEC25 45.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 286 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 292 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 76 0
30DEC25 48.00 C 0.09 0.09 0.09 0.01 0.00 43 30 82 +4
30DEC25 49.00 C 0.09 0.09 0.09 0.01 0.00 45 30 155 +15
30DEC25 50.00 C 0.08 0.08 0.08 0.01 0.00 48 60 198 +45
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29JAN26 24.00 C 0.00 0.00 0.00 9.38 - 57 0 0 -
29JAN26 25.00 C 0.00 0.00 0.00 8.23 -0.13 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.52 +0.06 51 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.63 -0.07 48 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.71 -0.17 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.97 -0.15 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.15 -0.27 41 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.58 -0.20 42 0 0 0
29JAN26 32.00 C 3.24 3.24 3.24 3.00 -0.19 42 1 1 0
29JAN26 33.00 C 0.00 0.00 0.00 2.46 -0.18 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 2.06 -0.15 42 0 20 0
29JAN26 35.00 C 1.80 1.80 1.80 1.71 -0.14 42 1 23 0
29JAN26 36.00 C 0.00 0.00 0.00 1.42 -0.13 43 0 6 0
29JAN26 37.00 C 0.00 0.00 0.00 1.14 -0.13 43 0 64 0
29JAN26 38.00 C 0.00 0.00 0.00 0.91 -0.12 43 0 55 0
29JAN26 39.00 C 0.00 0.00 0.00 0.72 -0.10 43 0 15 0
29JAN26 40.00 C 0.65 0.65 0.65 0.57 -0.08 43 15 116 0
29JAN26 41.00 C 0.00 0.00 0.00 0.45 -0.07 43 0 52 0
29JAN26 42.00 C 0.00 0.00 0.00 0.35 -0.06 43 0 352 0
29JAN26 43.00 C 0.37 0.37 0.37 0.27 -0.05 42 1 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 196 0
29JAN26 45.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 150 0
29JAN26 46.00 C 0.25 0.25 0.25 0.12 -0.03 42 15 46 +15
29JAN26 47.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 74 0
29JAN26 49.00 C 0.13 0.13 0.13 0.05 -0.02 42 45 117 +30
29JAN26 50.00 C 0.12 0.12 0.12 0.04 -0.01 43 30 65 +30
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 317 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 9.38 - 46 0 0 -
26FEB26 25.00 C 0.00 0.00 0.00 8.39 -0.33 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.78 -0.10 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.89 +0.01 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.12 +0.01 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.40 -0.10 45 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.74 -0.12 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.04 -0.18 42 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.50 -0.16 43 0 0 0
26FEB26 33.00 C 2.90 3.02 2.90 2.95 -0.16 42 40 40 +40
26FEB26 34.00 C 0.00 0.00 0.00 2.54 -0.15 42 0 65 0
26FEB26 35.00 C 0.00 0.00 0.00 2.19 -0.17 42 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 1.89 -0.14 43 0 48 0
26FEB26 37.00 C 1.70 1.70 1.60 1.59 -0.12 43 36 237 +20
26FEB26 38.00 C 0.00 0.00 0.00 1.33 -0.11 43 0 0 0
26FEB26 39.00 C 1.20 1.20 1.20 1.11 -0.10 43 15 115 +15
26FEB26 40.00 C 0.00 0.00 0.00 0.92 -0.09 43 0 48 0
26FEB26 41.00 C 0.00 0.00 0.00 0.76 -0.08 43 0 55 0
26FEB26 42.00 C 0.00 0.00 0.00 0.61 -0.08 42 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.51 -0.06 43 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.42 -0.05 43 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.04 -0.27 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.11 -0.25 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.16 -0.28 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.32 -0.23 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.42 -0.26 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.91 +0.07 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.09 +0.04 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.30 +0.03 46 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.30 -0.24 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.71 -0.18 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.05 -0.19 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.53 -0.29 43 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.99 -0.39 43 0 352 0
30MAR26 33.00 C 3.62 3.62 3.62 3.62 -0.16 44 60 377 0
30MAR26 34.00 C 0.00 0.00 0.00 3.21 -0.14 44 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 2.90 -0.05 45 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 2.49 -0.10 45 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 2.20 -0.07 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.93 -0.11 45 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 1.67 -0.11 45 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.46 -0.08 45 0 257 0
30MAR26 41.00 C 0.00 0.00 0.00 1.26 -0.08 45 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 1.05 -0.07 44 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.91 -0.06 44 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.78 -0.05 44 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.67 -0.05 44 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.57 -0.05 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.49 -0.05 44 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 0.42 -0.05 44 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 26 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 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 12.57 -0.20 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.71 -0.19 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.89 -0.19 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.09 -0.20 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.27 -0.27 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.88 +0.06 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.83 -0.30 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.51 +0.10 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.91 +0.04 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.31 +0.01 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.78 +0.07 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.26 -0.01 46 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.69 -0.25 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.26 -0.14 45 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 3.89 -0.14 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.60 -0.09 46 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.24 -0.13 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.96 -0.17 46 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.68 -0.08 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.41 -0.16 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.18 -0.15 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.97 -0.08 46 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 -0.08 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.56 -0.11 45 0 110 0
29JUN26 45.00 C 1.70 1.70 1.70 1.40 -0.12 45 1 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.25 -0.11 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.14 -0.13 45 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 1.02 -0.13 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.91 -0.12 45 0 11 0
29JUN26 50.00 C 1.18 1.18 1.18 0.82 -0.08 45 1 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.63 -0.07 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.48 -0.08 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.38 -0.04 45 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.54 - 46 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 9.87 -0.10 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.18 -0.14 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.55 -0.14 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.96 -0.13 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.47 -0.06 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.89 -0.14 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.41 -0.12 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.96 -0.07 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.59 -0.19 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.22 -0.10 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.86 -0.05 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.50 -0.07 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.20 -0.07 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.88 -0.16 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.61 -0.13 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.25 -0.23 45 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.00 -0.22 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 -0.19 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.58 -0.18 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.38 -0.18 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.25 -0.11 46 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 2.03 -0.09 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.89 -0.08 46 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.74 -0.09 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.60 -0.08 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.48 -0.07 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.22 -0.11 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.04 -0.05 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.85 -0.05 46 0 1 0
TOTAL CALL 922 15,534 +308
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 66 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
27NOV25 29.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 113 0
27NOV25 30.00 P 0.13 0.13 0.12 0.06 -0.02 41 102 273 +59
27NOV25 31.00 P 0.27 0.27 0.25 0.18 -0.02 41 4 186 +3
27NOV25 32.00 P 0.54 0.54 0.47 0.43 -0.03 41 20 398 +2
27NOV25 33.00 P 0.80 0.97 0.80 0.87 0.00 41 5 254 +4
27NOV25 34.00 P 1.35 1.66 1.35 1.50 +0.06 41 5 220 -1
27NOV25 35.00 P 2.22 2.60 2.06 2.28 +0.10 40 7 375 0
27NOV25 36.00 P 0.00 0.00 0.00 3.18 +0.19 40 0 350 0
27NOV25 37.00 P 4.30 4.31 4.30 4.27 +0.35 61 2 562 -1
27NOV25 38.00 P 0.00 0.00 0.00 5.28 +0.39 73 0 221 0
27NOV25 39.00 P 0.00 0.00 0.00 6.32 +0.44 87 0 62 -46
27NOV25 40.00 P 0.00 0.00 0.00 7.34 +0.46 98 0 273 0
27NOV25 41.00 P 0.00 0.00 0.00 8.38 +0.50 112 0 84 0
27NOV25 42.00 P 0.00 0.00 0.00 9.34 +0.46 116 0 108 0
27NOV25 43.00 P 0.00 0.00 0.00 10.27 +0.39 114 0 30 0
27NOV25 44.00 P 0.00 0.00 0.00 11.27 +0.39 121 0 29 0
27NOV25 45.00 P 0.00 0.00 0.00 12.41 +0.52 149 0 2 -18
27NOV25 46.00 P 13.10 13.10 13.10 13.29 +0.41 139 2 15 0
27NOV25 47.00 P 0.00 0.00 0.00 14.31 +0.43 149 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 15.14 +0.26 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 16.20 +0.32 138 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 17.43 +0.55 186 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 19.64 +0.26 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 22.14 +0.26 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 24.79 +0.41 207 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 0.01 -0.01 39 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.04 0.00 42 0 43 0
30DEC25 26.00 P 0.00 0.00 0.00 0.08 0.00 42 0 73 0
30DEC25 27.00 P 0.00 0.00 0.00 0.14 0.00 41 0 144 0
30DEC25 28.00 P 0.00 0.00 0.00 0.25 0.00 41 0 236 0
30DEC25 29.00 P 0.41 0.41 0.41 0.42 0.00 41 2 152 +2
30DEC25 30.00 P 0.61 0.71 0.61 0.66 +0.01 42 6 402 +3
30DEC25 31.00 P 1.00 1.00 1.00 0.97 +0.02 41 10 520 +10
30DEC25 32.00 P 1.39 1.39 1.39 1.37 +0.03 42 2 382 0
30DEC25 33.00 P 1.99 1.99 1.99 1.84 +0.07 41 1 1,021 0
30DEC25 34.00 P 2.60 2.60 2.60 2.40 +0.15 41 1 760 0
30DEC25 35.00 P 3.12 3.12 3.12 3.16 +0.18 43 155 477 -13
30DEC25 36.00 P 0.00 0.00 0.00 3.76 +0.11 40 0 120 0
30DEC25 37.00 P 4.64 4.64 4.64 4.72 +0.30 45 155 157 -56
30DEC25 38.00 P 0.00 0.00 0.00 5.53 +0.28 45 0 235 0
30DEC25 39.00 P 0.00 0.00 0.00 6.32 +0.20 41 0 116 0
30DEC25 40.00 P 0.00 0.00 0.00 7.45 +0.28 51 0 65 0
30DEC25 41.00 P 0.00 0.00 0.00 8.38 +0.32 53 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 9.34 +0.32 55 0 121 0
30DEC25 43.00 P 0.00 0.00 0.00 10.41 +0.46 62 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 11.27 +0.35 58 0 158 0
30DEC25 45.00 P 0.00 0.00 0.00 12.41 +0.48 69 0 18 -14
30DEC25 46.00 P 13.15 13.15 13.15 13.29 +0.36 66 2 26 +2
30DEC25 47.00 P 0.00 0.00 0.00 14.31 +0.38 70 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 15.14 +0.21 0 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 16.24 +0.31 71 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 17.43 +0.50 87 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.64 +0.21 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 22.14 +0.21 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 24.82 +0.39 100 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 27.14 +0.21 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 29.64 +0.20 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 32.14 +0.21 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 34.64 +0.21 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 37.35 +0.42 130 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 39.86 +0.43 135 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 42.14 +0.20 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 44.69 +0.25 126 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 47.14 +0.21 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 49.74 +0.31 140 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 - 43 0 0 -
29JAN26 25.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 1 0
29JAN26 27.00 P 0.00 0.00 0.00 0.41 +0.01 43 0 8 0
29JAN26 28.00 P 0.00 0.00 0.00 0.60 +0.01 43 0 51 0
29JAN26 29.00 P 0.00 0.00 0.00 0.85 +0.02 43 0 21 0
29JAN26 30.00 P 1.22 1.22 1.22 1.16 +0.04 43 1 17 +1
29JAN26 31.00 P 0.00 0.00 0.00 1.52 +0.04 42 0 157 0
29JAN26 32.00 P 0.00 0.00 0.00 1.95 +0.05 42 0 208 0
29JAN26 33.00 P 0.00 0.00 0.00 2.46 +0.06 43 0 155 0
29JAN26 34.00 P 3.10 3.10 3.10 3.04 +0.09 43 1 20 +1
29JAN26 35.00 P 0.00 0.00 0.00 3.68 +0.14 43 0 4 0
29JAN26 36.00 P 0.00 0.00 0.00 4.18 0.00 40 0 8 0
29JAN26 37.00 P 0.00 0.00 0.00 5.19 +0.29 45 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 5.65 -0.11 38 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 6.85 +0.26 47 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 7.73 +0.29 48 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 8.63 +0.32 49 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 9.34 +0.07 43 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 10.41 +0.18 49 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 11.46 +0.33 54 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 12.41 +0.33 55 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 13.29 +0.24 53 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 14.32 +0.39 57 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 15.14 +0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 16.42 +0.49 66 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 17.43 +0.49 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.64 +0.21 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 22.14 +0.21 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 24.82 +0.39 80 0 0 0
26FEB26 24.00 P 0.24 0.24 0.24 0.20 - 42 2 2 -
26FEB26 25.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.46 +0.01 43 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.65 +0.02 43 0 19 0
26FEB26 28.00 P 0.94 0.94 0.94 0.89 +0.03 43 2 22 +2
26FEB26 29.00 P 0.00 0.00 0.00 1.17 +0.04 43 0 27 0
26FEB26 30.00 P 0.00 0.00 0.00 1.50 +0.03 43 0 170 0
26FEB26 31.00 P 0.00 0.00 0.00 1.91 +0.06 43 0 278 0
26FEB26 32.00 P 2.43 2.43 2.36 2.36 +0.06 43 100 211 0
26FEB26 33.00 P 2.90 2.90 2.90 2.87 +0.08 43 10 162 +10
26FEB26 34.00 P 0.00 0.00 0.00 3.46 +0.11 43 0 0 0
26FEB26 35.00 P 4.09 4.16 4.08 4.09 +0.13 43 150 300 +150
26FEB26 36.00 P 0.00 0.00 0.00 4.75 +0.12 43 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 5.25 -0.16 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.33 +0.17 45 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 7.09 +0.13 45 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.99 +0.19 47 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.84 +0.29 47 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.35 -0.21 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.41 -0.04 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.65 +0.37 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.41 +0.24 48 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.44 +0.39 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 0.00 45 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 25 0
30MAR26 24.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.58 +0.03 45 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.78 +0.03 45 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.98 +0.03 44 0 6 0
30MAR26 28.00 P 0.00 0.00 0.00 1.28 +0.02 44 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.61 +0.01 44 0 148 0
30MAR26 30.00 P 0.00 0.00 0.00 1.93 +0.04 44 0 143 0
30MAR26 31.00 P 0.00 0.00 0.00 2.36 +0.02 44 0 240 0
30MAR26 32.00 P 2.82 3.04 2.82 2.89 +0.12 44 4 455 +2
30MAR26 33.00 P 0.00 0.00 0.00 3.41 +0.15 45 0 395 0
30MAR26 34.00 P 0.00 0.00 0.00 3.95 +0.10 44 0 444 0
30MAR26 35.00 P 4.57 4.57 4.56 4.52 +0.02 44 100 651 +100
30MAR26 36.00 P 0.00 0.00 0.00 5.19 +0.03 44 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 5.88 -0.03 44 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 6.54 -0.07 43 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 7.39 -0.03 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 8.19 +0.05 45 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 9.00 -0.04 45 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 10.12 +0.24 50 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 10.81 +0.03 47 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.70 +0.09 47 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.61 +0.09 48 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.49 +0.07 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.45 +0.11 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.38 +0.11 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.42 +0.38 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.43 +0.27 54 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 19.74 +0.12 51 0 24 0
30MAR26 55.00 P 0.00 0.00 0.00 22.23 +0.30 55 0 0 -20
30MAR26 57.50 P 0.00 0.00 0.00 24.82 +0.39 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.16 +0.23 58 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.66 +0.22 61 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.16 +0.23 64 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.66 +0.23 67 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.35 +0.42 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.86 +0.43 84 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.14 +0.07 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.69 +0.25 81 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 0.00 45 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.62 0.00 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.80 0.00 45 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.99 -0.03 45 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 1.29 +0.04 45 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 1.58 +0.03 46 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 1.90 +0.04 45 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 2.21 0.00 45 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 2.60 0.00 44 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 3.03 +0.03 44 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 3.52 +0.06 44 0 2 0
29JUN26 32.00 P 4.14 4.14 4.14 4.10 +0.13 45 21 40 +21
29JUN26 33.00 P 0.00 0.00 0.00 4.57 +0.07 44 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 5.19 +0.01 45 0 1,225 0
29JUN26 35.00 P 0.00 0.00 0.00 5.80 +0.06 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.47 +0.03 45 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 7.11 0.00 45 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 7.85 +0.02 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.53 -0.02 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.26 +0.08 45 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 10.14 +0.08 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.90 +0.03 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.71 +0.02 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.52 +0.01 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.31 +0.14 45 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 14.18 -0.01 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.13 +0.15 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.95 +0.11 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.73 -0.14 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.86 +0.41 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 20.11 +0.17 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.46 +0.20 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.85 +0.18 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 - 45 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 1.76 +0.04 45 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 2.11 +0.01 45 0 8 0
29SEP26 27.00 P 2.46 2.46 2.46 2.48 +0.01 45 1 5 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.88 0.00 45 0 9 0
29SEP26 29.00 P 0.00 0.00 0.00 3.31 -0.02 45 0 9 0
29SEP26 30.00 P 0.00 0.00 0.00 3.77 +0.08 45 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 4.27 +0.12 45 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.82 +0.18 45 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 5.34 +0.12 45 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.92 +0.02 45 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 6.54 +0.01 45 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.19 +0.01 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.87 +0.05 45 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 8.64 +0.08 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.36 +0.07 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.11 +0.29 46 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 10.82 +0.02 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.60 +0.04 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.40 +0.05 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.20 +0.04 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.04 +0.04 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.86 +0.04 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.78 +0.13 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.55 +0.04 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.42 -0.01 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.27 +0.25 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.49 -0.02 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.80 +0.11 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.05 +0.10 47 0 0 0
TOTAL PUT 873 19,057 +204
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$ 512.00
21NOV25 410.00 C 109.00 109.00 104.00 102.08 - 76 102 11 -
21NOV25 420.00 C 0.00 0.00 0.00 92.09 - 86 0 0 -
21NOV25 430.00 C 0.00 0.00 0.00 82.11 - 85 0 0 -
21NOV25 440.00 C 0.00 0.00 0.00 72.18 +7.57 86 0 0 0
21NOV25 450.00 C 0.00 0.00 0.00 62.34 +7.21 86 0 0 0
21NOV25 460.00 C 0.00 0.00 0.00 52.71 +6.66 87 0 0 0
21NOV25 470.00 C 0.00 0.00 0.00 43.43 +5.89 86 0 23 0
21NOV25 480.00 C 0.00 0.00 0.00 34.72 +5.82 86 0 5 0
21NOV25 490.00 C 22.95 22.95 22.95 26.01 +3.06 79 10 4 -10
21NOV25 500.00 C 16.00 18.00 16.00 19.93 +3.31 86 70 193 +40
21NOV25 510.00 C 10.00 11.80 10.00 13.77 +1.77 84 23 318 -2
21NOV25 520.00 C 8.37 9.57 6.00 9.38 +1.01 84 3,240 3,146 +3,086
21NOV25 530.00 C 5.50 5.50 3.75 6.10 +0.46 85 253 270 +220
21NOV25 540.00 C 4.00 4.80 2.40 3.78 +0.11 85 144 319 +141
21NOV25 550.00 C 2.20 3.00 1.40 2.23 -0.14 86 27 184 +15
21NOV25 560.00 C 1.04 1.04 1.04 1.29 -0.15 86 15 175 +15
21NOV25 570.00 C 0.30 0.87 0.30 0.67 -0.17 86 30 197 +26
21NOV25 580.00 C 0.25 0.53 0.25 0.37 -0.11 87 9 118 +8
21NOV25 590.00 C 0.00 0.00 0.00 0.17 -0.09 86 0 197 0
21NOV25 600.00 C 0.00 0.00 0.00 0.08 -0.06 86 0 96 0
21NOV25 610.00 C 0.00 0.00 0.00 0.04 -0.03 87 0 105 0
21NOV25 620.00 C 0.00 0.00 0.00 0.02 -0.02 89 0 89 0
21NOV25 630.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 41 0
21NOV25 640.00 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
21NOV25 650.00 C 0.00 0.00 0.00 0.01 0.00 102 0 92 0
21NOV25 660.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 270.00 C 0.00 0.00 0.00 242.21 +7.97 0 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 237.21 +7.97 0 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 232.22 +7.98 112 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 227.22 +7.97 0 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 222.23 +7.98 111 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 217.23 +7.97 95 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 212.23 +7.97 0 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 202.24 +7.97 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 192.25 +7.97 85 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 182.26 +7.97 85 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 172.26 +7.96 0 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 162.00 +7.69 0 0 0 0
27NOV25 360.00 C 151.00 157.00 150.30 152.28 +7.96 0 170 0 0
27NOV25 370.00 C 0.00 0.00 0.00 142.02 +7.70 0 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 132.30 +7.97 60 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 122.31 +7.96 57 0 0 0
27NOV25 400.00 C 118.00 118.00 117.00 112.34 +7.97 59 30 10 0
27NOV25 410.00 C 0.00 0.00 0.00 102.38 +7.96 58 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 92.47 +7.95 58 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 82.66 +7.94 58 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 72.99 +7.89 58 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 63.56 +7.79 58 0 41 0
27NOV25 460.00 C 0.00 0.00 0.00 54.49 +7.63 58 0 6 0
27NOV25 470.00 C 0.00 0.00 0.00 45.91 +7.36 58 0 124 0
27NOV25 480.00 C 0.00 0.00 0.00 37.95 +6.98 58 0 129 0
27NOV25 490.00 C 0.00 0.00 0.00 30.72 +7.19 58 0 645 0
27NOV25 500.00 C 0.00 0.00 0.00 24.34 +5.84 58 0 502 0
27NOV25 510.00 C 15.18 15.30 15.18 18.85 +5.55 58 4 859 +2
27NOV25 520.00 C 10.00 10.25 6.91 13.83 +4.25 57 1,185 2,215 +864
27NOV25 530.00 C 6.88 7.28 4.55 10.21 +3.50 57 508 1,684 +422
27NOV25 540.00 C 4.00 4.35 3.95 7.36 +2.80 57 90 1,682 +4
27NOV25 550.00 C 2.77 2.95 2.34 5.18 +2.17 57 131 4,552 -14
27NOV25 560.00 C 1.99 2.83 1.30 3.55 +1.56 57 164 3,885 -9
27NOV25 570.00 C 1.55 1.55 1.55 2.46 +1.22 58 15 1,296 -15
27NOV25 580.00 C 0.61 0.61 0.61 1.61 +0.86 58 17 797 0
27NOV25 590.00 C 0.60 0.60 0.60 1.03 +0.58 58 1 501 +1
27NOV25 600.00 C 0.60 0.74 0.60 0.66 +0.41 58 12 1,456 -10
27NOV25 610.00 C 0.50 0.50 0.50 0.39 +0.25 58 10 384 -10
27NOV25 620.00 C 0.27 0.37 0.27 0.24 +0.16 58 3 519 0
27NOV25 630.00 C 0.31 0.31 0.31 0.14 +0.10 58 1 829 0
27NOV25 640.00 C 0.22 0.22 0.22 0.08 +0.06 58 1 1,209 0
27NOV25 650.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 148 0
27NOV25 660.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 161 0
27NOV25 670.00 C 0.00 0.00 0.00 0.01 0.00 57 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 0.01 0.00 59 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 0.01 0.00 65 0 703 0
27NOV25 710.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
27NOV25 720.00 C 0.00 0.00 0.00 0.01 0.00 70 0 309 0
27NOV25 730.00 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
27NOV25 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
27NOV25 750.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,229 0
28NOV25 410.00 C 0.00 0.00 0.00 102.41 - 53 0 0 -
28NOV25 420.00 C 0.00 0.00 0.00 92.49 - 53 0 0 -
28NOV25 430.00 C 0.00 0.00 0.00 82.66 - 54 0 0 -
28NOV25 440.00 C 0.00 0.00 0.00 72.99 +7.30 54 0 0 0
28NOV25 450.00 C 0.00 0.00 0.00 63.56 +6.93 54 0 0 0
28NOV25 460.00 C 0.00 0.00 0.00 54.49 +6.46 54 0 0 0
28NOV25 470.00 C 0.00 0.00 0.00 45.91 +5.88 54 0 0 0
28NOV25 480.00 C 0.00 0.00 0.00 37.95 +5.22 54 0 0 0
28NOV25 490.00 C 0.00 0.00 0.00 30.72 +4.48 54 0 0 0
28NOV25 500.00 C 0.00 0.00 0.00 24.34 +3.74 54 0 0 0
28NOV25 510.00 C 0.00 0.00 0.00 18.85 +3.50 55 0 135 0
28NOV25 520.00 C 10.14 10.14 6.99 13.83 +2.29 53 112 102 -2
28NOV25 530.00 C 0.00 0.00 0.00 10.21 +1.72 53 0 115 0
28NOV25 540.00 C 4.43 5.00 4.26 7.36 +1.25 54 14 40 -10
28NOV25 550.00 C 3.40 3.70 3.40 5.18 +0.88 54 14 12 -10
28NOV25 560.00 C 0.00 0.00 0.00 3.55 +0.50 54 10 38 -5
28NOV25 570.00 C 0.00 0.00 0.00 2.46 +0.41 55 0 123 0
28NOV25 580.00 C 0.00 0.00 0.00 1.61 +0.25 55 0 42 0
28NOV25 590.00 C 0.00 0.00 0.00 1.03 +0.15 55 0 30 0
28NOV25 600.00 C 0.31 0.31 0.31 0.66 +0.10 55 5 25 0
28NOV25 610.00 C 0.00 0.00 0.00 0.39 +0.04 54 0 0 0
28NOV25 620.00 C 0.00 0.00 0.00 0.24 +0.03 55 0 0 0
28NOV25 630.00 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 330.23 +7.99 86 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 327.74 +7.99 85 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 325.25 +7.99 84 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 322.76 +7.99 83 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 320.27 +7.99 82 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 317.78 +7.99 81 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 315.29 +7.98 80 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 312.80 +7.98 79 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 307.82 +7.98 77 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 302.84 +7.98 75 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 297.86 +7.98 73 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 292.88 +7.98 72 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 287.90 +7.98 70 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 282.92 +7.98 68 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 277.94 +7.98 66 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 272.96 +7.98 65 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 267.98 +7.98 63 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 262.99 +7.97 0 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 258.01 +7.97 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 253.03 +7.97 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 248.05 +7.97 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 243.07 +7.97 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 238.09 +7.97 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 233.11 +7.97 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 228.13 +7.97 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 223.15 +7.97 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 218.17 +7.97 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 213.19 +7.97 0 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 203.23 +7.96 0 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 193.28 +7.97 42 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 183.32 +7.96 39 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 173.37 +7.95 40 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 163.43 +7.94 40 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 153.50 +7.91 39 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 143.61 +7.87 40 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 133.76 +7.81 40 0 1 0
30DEC25 390.00 C 124.42 126.50 124.42 123.98 +7.72 39 20 165 0
30DEC25 400.00 C 0.00 0.00 0.00 114.31 +7.60 39 0 1 0
30DEC25 410.00 C 0.00 0.00 0.00 104.78 +7.43 39 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 95.45 +7.21 39 0 212 0
30DEC25 430.00 C 0.00 0.00 0.00 86.36 +6.94 39 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 77.59 +6.63 39 0 96 0
30DEC25 450.00 C 0.00 0.00 0.00 69.19 +6.27 39 0 0 0
30DEC25 460.00 C 0.00 0.00 0.00 61.21 +5.86 39 0 252 0
30DEC25 470.00 C 0.00 0.00 0.00 53.72 +5.42 39 0 129 0
30DEC25 480.00 C 40.00 40.00 39.80 46.75 +4.95 39 41 54 +3
30DEC25 490.00 C 0.00 0.00 0.00 40.35 +4.48 39 0 161 0
30DEC25 500.00 C 27.20 29.18 26.04 33.48 +3.87 38 347 2,166 -131
30DEC25 510.00 C 24.98 24.98 20.42 29.28 +4.30 39 183 1,096 +177
30DEC25 520.00 C 19.64 21.00 18.16 23.88 +2.98 38 45 328 +40
30DEC25 530.00 C 13.80 16.10 13.80 19.90 +2.56 39 39 1,314 +23
30DEC25 540.00 C 12.61 12.61 12.30 16.45 +2.18 39 17 356 +17
30DEC25 550.00 C 11.20 11.20 8.52 13.48 +1.83 39 54 2,260 +4
30DEC25 560.00 C 7.60 8.70 7.60 10.95 +1.52 39 2 620 +1
30DEC25 570.00 C 5.90 6.47 5.90 8.83 +1.25 39 10 1,161 -5
30DEC25 580.00 C 6.04 6.04 5.00 7.06 +1.02 39 51 1,080 -33
30DEC25 590.00 C 4.28 4.40 4.18 5.60 +0.67 39 20 699 +11
30DEC25 600.00 C 3.62 3.97 3.62 4.41 +0.54 39 20 1,282 +11
30DEC25 610.00 C 3.80 3.80 3.35 3.45 +0.43 39 48 495 0
30DEC25 620.00 C 0.00 0.00 0.00 2.76 +0.42 39 0 375 0
30DEC25 630.00 C 0.00 0.00 0.00 2.12 +0.32 39 0 2,844 0
30DEC25 640.00 C 0.00 0.00 0.00 1.62 +0.24 39 0 223 0
30DEC25 650.00 C 0.00 0.00 0.00 1.24 +0.19 39 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.93 +0.14 39 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.70 +0.10 39 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.52 +0.07 39 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.39 +0.06 39 0 73 0
30DEC25 700.00 C 0.00 0.00 0.00 0.29 +0.04 39 0 252 0
30DEC25 710.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.04 0.00 39 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.02 0.00 39 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 243.86 +7.98 40 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 238.89 +7.97 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 233.93 +7.98 39 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 228.97 +7.98 40 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 224.00 +7.98 37 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 219.04 +7.98 38 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 214.08 +7.99 39 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 204.16 +7.99 38 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 194.25 +8.01 38 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 184.37 +8.05 38 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 174.51 +8.11 38 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 164.69 +8.19 38 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 154.94 +8.31 38 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 145.27 +8.48 38 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 135.71 +8.68 38 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 126.30 +8.95 38 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 117.06 +9.24 38 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 108.04 +9.58 38 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 99.28 +9.95 38 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 90.82 +10.32 38 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 82.69 +10.67 38 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 74.93 +10.99 38 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 67.57 +11.24 38 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 60.63 +11.41 38 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 54.14 +11.48 38 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 48.11 +11.44 38 0 0 0
29JAN26 500.00 C 34.00 34.00 34.00 42.54 +11.29 38 1 6 0
29JAN26 510.00 C 0.00 0.00 0.00 37.43 +11.01 38 0 394 0
29JAN26 520.00 C 26.25 27.48 26.02 31.79 +10.32 37 243 373 +64
29JAN26 530.00 C 0.00 0.00 0.00 27.71 +9.59 37 0 280 0
29JAN26 540.00 C 20.50 20.50 20.50 24.03 +8.44 37 5 505 0
29JAN26 550.00 C 16.93 16.93 16.93 20.75 +8.25 37 1 311 0
29JAN26 560.00 C 12.90 12.90 12.90 17.84 +7.48 38 30 354 -30
29JAN26 570.00 C 11.12 11.12 11.12 15.27 +6.93 38 15 295 +15
29JAN26 580.00 C 9.59 11.94 9.59 13.01 +6.35 38 20 234 0
29JAN26 590.00 C 8.06 9.59 8.06 11.04 +5.91 38 17 236 0
29JAN26 600.00 C 0.00 0.00 0.00 9.62 +5.58 38 0 187 0
29JAN26 610.00 C 6.00 6.00 6.00 8.10 +4.94 38 10 653 0
29JAN26 620.00 C 0.00 0.00 0.00 6.79 +4.34 38 0 810 0
29JAN26 630.00 C 0.00 0.00 0.00 5.68 +3.79 38 0 146 0
29JAN26 640.00 C 0.00 0.00 0.00 4.73 +3.28 38 0 47 0
29JAN26 650.00 C 0.00 0.00 0.00 3.92 +2.82 38 0 576 0
29JAN26 660.00 C 0.00 0.00 0.00 3.24 +2.40 38 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 2.67 +2.04 38 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 2.20 +1.73 38 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 1.80 +1.45 38 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 1.47 +1.20 38 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 1.20 +1.01 38 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.98 +0.84 38 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.79 +0.69 38 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.64 +0.57 38 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.52 +0.47 38 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.42 +0.38 38 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.33 +0.30 38 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.27 +0.25 38 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.21 +0.20 38 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.17 +0.16 38 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.14 +0.13 38 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.11 +0.10 38 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.09 +0.08 38 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.07 +0.06 38 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 108.68 - 31 0 0 -
26FEB26 420.00 C 0.00 0.00 0.00 99.84 - 31 0 0 -
26FEB26 430.00 C 0.00 0.00 0.00 91.28 - 31 0 0 -
26FEB26 440.00 C 0.00 0.00 0.00 83.04 +8.23 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 75.17 +8.16 31 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 67.70 +8.06 31 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 60.66 +7.91 31 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 54.14 +7.78 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 48.11 +7.63 31 0 15 0
26FEB26 500.00 C 0.00 0.00 0.00 42.54 +8.48 32 0 45 0
26FEB26 510.00 C 0.00 0.00 0.00 37.43 +7.95 32 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 32.38 +6.40 31 0 0 0
26FEB26 530.00 C 22.32 28.23 22.32 28.12 +5.80 31 31 45 +28
26FEB26 540.00 C 24.96 24.97 24.96 25.02 +5.81 32 30 48 +30
26FEB26 550.00 C 22.12 22.12 22.12 21.51 +5.36 32 15 30 -15
26FEB26 560.00 C 19.52 19.53 18.50 18.41 +4.92 32 32 77 -28
26FEB26 570.00 C 17.16 17.17 17.16 15.67 +4.47 32 30 35 0
26FEB26 580.00 C 15.09 15.10 15.09 13.29 +4.04 32 45 62 +45
26FEB26 590.00 C 13.30 13.30 13.30 11.21 +3.83 32 15 32 +15
26FEB26 600.00 C 11.74 11.74 11.74 9.62 +3.59 32 30 32 +30
26FEB26 610.00 C 0.00 0.00 0.00 8.10 +3.20 32 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 6.79 +2.83 32 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 5.68 +2.49 32 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 4.73 +2.18 32 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 3.92 +1.89 32 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 3.24 +1.63 32 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 331.81 +7.98 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 329.34 +7.98 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 326.87 +7.98 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 324.41 +7.99 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 321.94 +7.98 45 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 319.47 +7.98 42 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 317.00 +7.98 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 314.53 +7.98 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 309.60 +7.98 44 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 304.66 +7.98 39 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 299.73 +7.99 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 294.80 +7.99 44 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 289.87 +8.00 44 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 284.94 +8.00 44 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 280.01 +8.01 44 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 275.08 +8.01 43 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 270.16 +8.03 43 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 265.24 +8.04 43 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 260.33 +8.06 43 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 255.42 +8.08 43 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 250.51 +8.10 43 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 245.62 +8.13 43 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 240.73 +8.16 43 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 235.85 +8.20 43 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 230.99 +8.25 43 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 226.14 +8.31 43 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 221.30 +8.37 43 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 216.48 +8.44 43 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 206.89 +8.59 43 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 197.40 +8.79 43 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 188.01 +9.02 43 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 178.76 +9.29 43 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 169.65 +9.59 43 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 160.71 +9.92 43 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 151.96 +10.27 43 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 143.41 +10.62 43 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 135.09 +14.71 43 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 127.02 +11.36 43 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 119.21 +11.72 43 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 108.32 +8.70 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 104.41 +12.35 43 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 97.45 +12.62 43 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 90.79 +12.84 43 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 84.44 +13.01 43 0 300 0
30MAR26 470.00 C 0.00 0.00 0.00 78.39 +13.12 43 0 8 0
30MAR26 480.00 C 0.00 0.00 0.00 72.66 +13.18 43 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 67.24 +13.18 43 0 1 0
30MAR26 500.00 C 0.00 0.00 0.00 62.12 +13.12 43 0 311 0
30MAR26 510.00 C 40.00 40.00 40.00 57.30 +12.99 43 2 148 0
30MAR26 520.00 C 0.00 0.00 0.00 52.77 +12.81 43 0 67 0
30MAR26 530.00 C 0.00 0.00 0.00 48.53 +13.66 43 0 33 0
30MAR26 540.00 C 0.00 0.00 0.00 44.57 +13.28 43 0 32 0
30MAR26 550.00 C 0.00 0.00 0.00 39.65 +11.63 42 0 105 0
30MAR26 560.00 C 0.00 0.00 0.00 36.32 +11.29 42 0 208 0
30MAR26 570.00 C 0.00 0.00 0.00 33.22 +10.91 42 0 1,456 0
30MAR26 580.00 C 0.00 0.00 0.00 30.35 +10.51 42 0 13 0
30MAR26 590.00 C 0.00 0.00 0.00 27.69 +9.53 43 0 7 0
30MAR26 600.00 C 0.00 0.00 0.00 26.02 +9.93 43 0 37 0
30MAR26 610.00 C 16.00 16.00 16.00 23.69 +9.46 43 2 213 +2
30MAR26 620.00 C 0.00 0.00 0.00 21.54 +8.99 43 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 19.57 +8.51 43 0 587 0
30MAR26 640.00 C 0.00 0.00 0.00 17.76 +8.03 43 0 1,000 0
30MAR26 650.00 C 0.00 0.00 0.00 16.10 +7.56 43 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 14.59 +7.10 43 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 13.21 +6.66 43 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 11.94 +6.21 43 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 10.79 +5.79 43 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 9.75 +5.39 43 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 8.79 +5.00 43 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 7.93 +4.63 43 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 7.14 +4.28 43 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 6.43 +3.94 43 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 5.79 +3.64 43 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 5.21 +3.35 43 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 4.68 +3.07 43 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 4.21 +2.82 43 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 3.78 +2.58 43 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 3.39 +2.35 43 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 3.04 +2.15 43 0 15 0
30MAR26 820.00 C 0.00 0.00 0.00 2.73 +1.96 43 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 2.45 +1.79 43 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 2.19 +1.62 43 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 1.96 +1.47 43 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 1.76 +1.34 43 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 1.57 +1.21 43 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 1.41 +1.10 43 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 1.26 +0.99 43 0 220 0
30MAR26 900.00 C 1.53 1.53 1.53 1.13 +0.90 43 100 120 +100
29JUN26 250.00 C 0.00 0.00 0.00 265.79 +8.05 38 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 260.89 +8.06 38 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 256.00 +8.08 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 251.12 +8.11 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 246.25 +8.14 38 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 241.39 +8.17 38 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 236.54 +8.21 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 231.72 +8.26 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 226.90 +8.31 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 222.09 +8.35 38 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 217.34 +8.43 38 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 207.85 +8.56 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 198.52 +8.75 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 189.28 +8.91 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 180.23 +9.15 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 171.33 +9.34 38 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 162.64 +9.60 38 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 154.17 +12.48 38 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 145.88 +13.09 38 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 137.93 +10.31 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 130.06 +10.45 38 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 122.71 +10.74 38 0 0 0
29JUN26 420.00 C 100.70 100.70 100.70 111.91 +7.35 34 1 4 +1
29JUN26 430.00 C 0.00 0.00 0.00 108.53 +11.04 38 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 101.90 +11.13 38 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 95.38 +11.17 38 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 89.51 +11.27 38 0 492 0
29JUN26 470.00 C 0.00 0.00 0.00 83.65 +11.38 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 78.10 +11.15 38 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 73.02 +11.24 38 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 67.99 +11.18 38 0 17 0
29JUN26 510.00 C 0.00 0.00 0.00 63.28 +10.84 38 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 59.01 +12.37 38 0 16 0
29JUN26 530.00 C 0.00 0.00 0.00 54.78 +10.66 38 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 50.77 +11.46 38 0 25 0
29JUN26 550.00 C 0.00 0.00 0.00 47.28 +11.43 38 0 35 0
29JUN26 560.00 C 0.00 0.00 0.00 42.49 +9.67 37 1,500 2,967 +1,500
29JUN26 570.00 C 0.00 0.00 0.00 39.13 +9.09 37 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 36.43 +9.16 37 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 33.74 +8.11 37 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 32.01 +8.60 38 0 38 0
29JUN26 610.00 C 0.00 0.00 0.00 29.55 +8.36 38 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 27.40 +8.20 38 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 25.26 +7.73 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 23.11 +7.26 38 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 21.38 +7.17 38 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 19.77 +6.78 38 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 18.16 +6.40 38 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 16.55 +6.01 38 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 15.31 +5.80 38 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 14.13 +5.48 38 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 12.96 +5.18 38 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 11.79 +4.87 38 0 20 0
29JUN26 730.00 C 0.00 0.00 0.00 10.84 +4.57 38 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 10.02 +4.34 38 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 9.20 +4.11 38 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 8.37 +3.87 38 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 7.60 +3.51 38 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 7.04 +3.34 38 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 6.48 +3.17 38 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 5.92 +3.00 38 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 5.36 +2.73 38 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 4.89 +2.51 38 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 4.52 +2.38 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 4.15 +2.26 38 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 3.78 +2.11 38 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 3.42 +1.90 38 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 3.11 +1.74 38 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 2.88 +1.66 38 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 2.64 +1.58 38 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 2.41 +1.45 38 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 199.54 +8.36 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 190.64 +8.46 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 181.87 +8.49 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 173.36 +8.58 34 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 165.04 +8.62 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 156.90 +8.67 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 149.12 +8.71 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 141.35 +8.74 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 134.12 +8.72 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 126.97 +8.76 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 120.01 +8.64 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 113.53 +8.69 34 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 107.06 +8.75 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 100.95 +8.49 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 95.21 +8.55 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 89.46 +8.48 34 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 84.14 +8.19 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 79.16 +8.25 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 74.18 +10.12 34 0 81 0
29SEP26 510.00 C 0.00 0.00 0.00 67.43 +5.65 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 65.31 +7.79 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 61.10 +7.78 34 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 56.93 +7.13 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 51.86 +6.96 33 0 15 0
29SEP26 560.00 C 0.00 0.00 0.00 50.00 +8.51 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 45.14 +6.54 33 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 42.10 +6.24 33 0 1 0
29SEP26 590.00 C 35.00 35.00 35.00 39.41 +5.26 33 8 16 +8
29SEP26 600.00 C 0.00 0.00 0.00 37.85 +6.36 34 0 46 0
29SEP26 610.00 C 0.00 0.00 0.00 35.08 +6.39 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 32.72 +5.62 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 30.57 +5.66 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 28.42 +5.44 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 26.26 +4.94 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 24.43 +4.76 34 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 22.81 +4.80 34 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 21.19 +4.61 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 19.57 +4.20 34 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 18.06 +3.90 34 0 23 0
TOTAL CALL 9,500 69,126 +6,630
21NOV25 410.00 P 0.25 0.70 0.25 0.01 - 98 78 68 -
21NOV25 420.00 P 0.55 0.55 0.55 0.01 - 88 1 1 -
21NOV25 430.00 P 0.77 0.77 0.77 0.03 - 87 1 1 -
21NOV25 440.00 P 0.75 1.37 0.44 0.09 -0.38 86 388 277 +122
21NOV25 450.00 P 1.49 1.62 0.86 0.26 -0.77 87 417 630 +83
21NOV25 460.00 P 2.21 2.21 1.83 0.64 -1.32 87 30 197 +30
21NOV25 470.00 P 3.38 3.65 2.50 1.39 -2.13 87 103 370 +71
21NOV25 480.00 P 5.44 5.44 3.75 2.69 -3.14 87 47 1,245 +3
21NOV25 490.00 P 7.60 7.60 5.80 4.89 -4.18 88 112 116 +16
21NOV25 500.00 P 9.20 14.01 8.00 8.07 -5.35 88 66 246 +16
21NOV25 510.00 P 15.00 18.00 13.00 12.49 -6.30 89 63 158 +2
21NOV25 520.00 P 23.00 23.00 15.16 17.59 -7.62 86 184 471 +114
21NOV25 530.00 P 30.00 30.00 26.60 24.22 -7.48 87 172 177 +139
21NOV25 540.00 P 0.00 0.00 0.00 31.80 -7.87 86 0 57 0
21NOV25 550.00 P 0.00 0.00 0.00 40.23 -8.01 87 0 102 0
21NOV25 560.00 P 51.90 51.90 51.23 49.20 -9.82 87 3 88 0
21NOV25 570.00 P 0.00 0.00 0.00 58.62 -8.11 87 0 117 0
21NOV25 580.00 P 0.00 0.00 0.00 68.29 -8.09 87 0 85 0
21NOV25 590.00 P 0.00 0.00 0.00 78.11 -8.06 86 0 45 0
21NOV25 600.00 P 0.00 0.00 0.00 88.03 -8.03 86 0 35 0
21NOV25 610.00 P 0.00 0.00 0.00 98.00 -8.02 0 0 0 0
21NOV25 620.00 P 0.00 0.00 0.00 108.00 -8.00 0 0 0 0
21NOV25 630.00 P 0.00 0.00 0.00 118.00 -8.00 0 0 48 0
21NOV25 640.00 P 0.00 0.00 0.00 128.00 -8.00 0 0 0 0
21NOV25 650.00 P 0.00 0.00 0.00 138.00 -8.00 0 0 15 0
21NOV25 660.00 P 0.00 0.00 0.00 148.00 -8.00 0 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 106 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 99 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 93 0 334 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,634 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,680 0
27NOV25 370.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,800 0
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,894 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,239 0
27NOV25 400.00 P 0.20 0.50 0.20 0.03 +0.01 60 20 1,333 +17
27NOV25 410.00 P 0.00 0.00 0.00 0.06 0.00 58 0 1,008 0
27NOV25 420.00 P 0.00 0.00 0.00 0.15 0.00 58 0 237 0
27NOV25 430.00 P 0.00 0.00 0.00 0.31 -0.03 58 0 423 0
27NOV25 440.00 P 1.08 1.08 1.05 0.64 -0.09 58 5 445 -1
27NOV25 450.00 P 1.73 1.75 1.60 1.25 -0.14 58 18 851 -1
27NOV25 460.00 P 4.29 4.29 2.16 2.19 -0.36 58 74 313 +15
27NOV25 470.00 P 4.50 4.50 3.14 3.63 -0.65 58 108 1,045 +9
27NOV25 480.00 P 7.00 7.30 4.77 5.76 -0.96 59 177 823 +70
27NOV25 490.00 P 10.73 11.40 7.20 8.64 -1.52 59 336 1,791 +48
27NOV25 500.00 P 18.80 18.80 10.50 12.36 -2.18 59 834 1,773 -384
27NOV25 510.00 P 17.97 20.30 14.80 16.98 -2.92 60 27 1,241 -9
27NOV25 520.00 P 24.00 27.87 18.68 22.52 -3.69 60 695 3,488 +162
27NOV25 530.00 P 31.00 31.00 30.00 28.11 -5.37 58 2 1,960 -2
27NOV25 540.00 P 40.33 42.00 40.33 36.26 -5.27 62 14 1,953 +9
27NOV25 550.00 P 50.20 50.20 47.90 42.97 -7.23 58 2 3,174 -2
27NOV25 560.00 P 58.90 58.90 58.90 52.85 -6.17 66 1 1,071 0
27NOV25 570.00 P 0.00 0.00 0.00 60.12 -6.80 58 0 167 0
27NOV25 580.00 P 0.00 0.00 0.00 69.30 -9.46 58 0 140 0
27NOV25 590.00 P 0.00 0.00 0.00 81.10 -5.10 78 0 104 0
27NOV25 600.00 P 0.00 0.00 0.00 88.39 -7.67 58 0 180 0
27NOV25 610.00 P 0.00 0.00 0.00 98.17 -7.85 58 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 108.06 -7.94 58 0 87 0
27NOV25 630.00 P 0.00 0.00 0.00 118.01 -7.99 58 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 128.00 -8.00 0 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 138.00 -8.00 0 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 148.00 -8.00 0 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 158.00 -8.00 0 0 15 0
27NOV25 680.00 P 0.00 0.00 0.00 168.00 -8.00 0 0 178 0
27NOV25 690.00 P 0.00 0.00 0.00 178.00 -8.00 0 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 188.00 -8.00 0 0 797 0
27NOV25 710.00 P 0.00 0.00 0.00 198.00 -8.00 0 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 208.00 -8.00 0 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 218.00 -8.00 0 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 228.00 -8.00 0 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 238.00 -8.00 0 0 269 0
28NOV25 410.00 P 0.00 0.00 0.00 0.06 - 55 0 0 -
28NOV25 420.00 P 0.00 0.00 0.00 0.15 - 55 0 0 -
28NOV25 430.00 P 1.04 1.04 1.04 0.31 - 55 1 1 -
28NOV25 440.00 P 0.00 0.00 0.00 0.64 -0.67 55 0 6 0
28NOV25 450.00 P 2.20 2.77 2.20 1.25 -1.00 55 17 99 +17
28NOV25 460.00 P 2.80 3.83 2.50 2.19 -1.47 55 32 17 -29
28NOV25 470.00 P 3.12 5.74 3.12 3.63 -2.11 55 12 27 +12
28NOV25 480.00 P 0.00 0.00 0.00 5.76 -2.79 55 0 59 0
28NOV25 490.00 P 8.20 8.60 8.20 8.64 -3.53 56 3 90 +1
28NOV25 500.00 P 13.00 13.00 10.90 12.36 -4.31 56 53 83 +19
28NOV25 510.00 P 17.33 17.33 15.50 16.98 -4.42 56 2 5 +2
28NOV25 520.00 P 0.00 0.00 0.00 22.52 -4.95 57 0 0 0
28NOV25 530.00 P 33.00 33.00 33.00 28.11 -6.20 55 1 2 +1
28NOV25 540.00 P 0.00 0.00 0.00 36.26 -5.60 59 0 0 0
28NOV25 550.00 P 0.00 0.00 0.00 42.97 -7.23 55 0 0 0
28NOV25 560.00 P 0.00 0.00 0.00 52.85 -6.17 62 0 0 0
28NOV25 570.00 P 0.00 0.00 0.00 60.12 -7.55 55 0 0 0
28NOV25 580.00 P 0.00 0.00 0.00 69.30 -9.46 55 0 0 0
28NOV25 590.00 P 0.00 0.00 0.00 81.10 -5.45 74 0 0 0
28NOV25 600.00 P 0.00 0.00 0.00 88.39 -7.88 55 0 0 0
28NOV25 610.00 P 0.00 0.00 0.00 98.17 -7.94 55 0 0 0
28NOV25 620.00 P 0.00 0.00 0.00 108.06 -7.96 55 0 0 0
28NOV25 630.00 P 0.00 0.00 0.00 118.01 -7.99 56 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 92 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 87 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 86 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 85 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 82 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 80 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 76 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 69 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 65 0 451 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 57 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,674 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.07 -0.05 40 0 2,608 0
30DEC25 370.00 P 0.62 0.62 0.62 0.13 -0.09 40 15 12,060 0
30DEC25 380.00 P 0.00 0.00 0.00 0.24 -0.16 40 0 5,617 0
30DEC25 390.00 P 0.00 0.00 0.00 0.42 -0.25 39 0 2,357 0
30DEC25 400.00 P 1.26 1.26 1.26 0.71 -0.38 39 1 4,116 -1
30DEC25 410.00 P 0.00 0.00 0.00 1.15 -0.59 39 0 2,908 0
30DEC25 420.00 P 0.00 0.00 0.00 1.78 -0.76 39 0 2,116 0
30DEC25 430.00 P 0.00 0.00 0.00 2.67 -1.12 39 0 1,995 0
30DEC25 440.00 P 3.90 6.50 3.90 3.98 -1.33 40 7 3,100 0
30DEC25 450.00 P 5.21 7.22 5.21 5.58 -1.73 40 64 746 -8
30DEC25 460.00 P 7.00 7.00 7.00 7.58 -2.25 40 1 752 -1
30DEC25 470.00 P 10.00 12.22 10.00 10.19 -2.67 40 37 2,522 -27
30DEC25 480.00 P 13.68 17.00 12.20 13.34 -3.08 40 676 1,752 +327
30DEC25 490.00 P 18.00 20.44 16.00 17.02 -3.49 40 445 1,184 -45
30DEC25 500.00 P 23.60 26.00 19.20 21.24 -4.15 40 546 2,591 +70
30DEC25 510.00 P 25.31 25.31 25.25 25.38 -5.42 39 30 1,168 -30
30DEC25 520.00 P 36.70 36.70 31.00 30.78 -5.92 39 51 6,850 +1
30DEC25 530.00 P 43.23 43.23 37.42 36.67 -6.56 39 204 2,192 +172
30DEC25 540.00 P 0.00 0.00 0.00 43.02 -7.33 39 0 1,420 0
30DEC25 550.00 P 0.00 0.00 0.00 51.57 -6.27 42 0 2,101 0
30DEC25 560.00 P 0.00 0.00 0.00 57.50 -8.31 39 0 131 0
30DEC25 570.00 P 0.00 0.00 0.00 65.26 -6.81 39 0 231 0
30DEC25 580.00 P 0.00 0.00 0.00 75.77 -4.73 44 0 565 0
30DEC25 590.00 P 0.00 0.00 0.00 84.57 -4.72 45 0 18 0
30DEC25 600.00 P 0.00 0.00 0.00 93.64 -7.63 46 0 311 0
30DEC25 610.00 P 0.00 0.00 0.00 103.05 -4.48 48 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 112.61 -4.38 50 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 118.82 -7.74 39 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 128.45 -7.83 39 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 138.20 -7.90 39 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 148.06 -7.95 39 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 158.00 -8.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 168.00 -8.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 178.00 -8.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 188.00 -8.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 198.00 -8.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 208.00 -8.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 218.00 -8.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 228.00 -8.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 238.00 -8.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 248.00 -8.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 258.00 -8.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 268.00 -8.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 278.00 -8.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 288.00 -8.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 298.00 -8.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 308.00 -8.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 318.00 -8.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 328.00 -8.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 338.00 -8.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 348.00 -8.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 358.00 -8.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 368.00 -8.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 378.00 -8.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 388.00 -8.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.09 +0.08 38 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.16 +0.13 38 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.28 +0.22 38 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 0.46 +0.34 38 0 15 0
29JAN26 370.00 P 0.00 0.00 0.00 0.73 +0.51 38 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 1.10 +0.70 38 0 15 0
29JAN26 390.00 P 0.00 0.00 0.00 1.59 +0.92 38 0 29 0
29JAN26 400.00 P 0.00 0.00 0.00 2.31 +1.22 38 0 219 0
29JAN26 410.00 P 0.00 0.00 0.00 3.25 +1.51 38 0 5 0
29JAN26 420.00 P 0.00 0.00 0.00 4.41 +1.87 38 0 14 0
29JAN26 430.00 P 0.00 0.00 0.00 5.87 +2.08 38 0 70 0
29JAN26 440.00 P 9.50 9.50 9.50 7.97 +2.66 39 1 64 0
29JAN26 450.00 P 11.11 11.11 10.05 10.20 +2.89 39 2 61 0
29JAN26 460.00 P 12.80 12.80 12.80 12.84 +3.01 39 1 91 +1
29JAN26 470.00 P 14.90 16.00 14.75 16.03 +3.17 39 300 348 +300
29JAN26 480.00 P 19.25 19.25 19.25 19.52 +3.10 39 1 773 +1
29JAN26 490.00 P 0.00 0.00 0.00 23.63 +3.12 39 0 224 0
29JAN26 500.00 P 29.00 29.00 28.52 27.36 +1.97 38 41 1,066 +1
29JAN26 510.00 P 0.00 0.00 0.00 32.15 +1.35 38 0 1,799 0
29JAN26 520.00 P 38.00 47.55 37.80 38.71 +2.01 39 332 1,541 -14
29JAN26 530.00 P 46.24 47.31 46.24 43.22 -0.01 38 60 294 +9
29JAN26 540.00 P 56.82 56.82 56.62 51.07 +0.72 40 30 268 +30
29JAN26 550.00 P 64.47 64.47 63.30 57.80 -0.04 40 52 292 0
29JAN26 560.00 P 0.00 0.00 0.00 63.21 -2.60 38 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 70.54 -2.82 38 0 126 0
29JAN26 580.00 P 81.00 81.00 81.00 78.30 -3.77 38 1 38 -1
29JAN26 590.00 P 0.00 0.00 0.00 88.88 -0.41 42 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 97.47 -3.80 43 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 103.16 -4.37 38 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 112.61 -4.38 39 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 120.94 -5.62 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 130.16 -6.12 38 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 139.46 -6.64 38 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 148.98 -7.03 38 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 158.57 -7.43 38 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 168.30 -7.70 38 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 178.12 -7.88 38 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 188.02 -7.98 38 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 198.00 -8.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 208.00 -8.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 218.00 -8.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 228.00 -8.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 238.00 -8.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 248.00 -8.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 258.00 -8.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 268.00 -8.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 278.00 -8.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 288.00 -8.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 298.00 -8.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 308.00 -8.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 318.00 -8.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 328.00 -8.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 338.00 -8.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 348.00 -8.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 358.00 -8.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 368.00 -8.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 378.00 -8.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 388.00 -8.00 0 0 0 0
26FEB26 410.00 P 4.88 4.88 4.88 3.25 - 33 1 1 -
26FEB26 420.00 P 0.00 0.00 0.00 4.41 - 33 0 0 -
26FEB26 430.00 P 0.00 0.00 0.00 5.87 - 33 0 0 -
26FEB26 440.00 P 9.80 10.20 9.80 7.97 +1.12 33 20 50 0
26FEB26 450.00 P 0.00 0.00 0.00 10.20 +1.16 33 0 104 0
26FEB26 460.00 P 15.10 15.10 15.10 12.84 +1.24 33 2 53 +2
26FEB26 470.00 P 19.50 19.50 19.50 16.03 +1.20 33 10 141 0
26FEB26 480.00 P 0.00 0.00 0.00 19.52 +0.99 33 0 141 0
26FEB26 490.00 P 0.00 0.00 0.00 23.63 +1.64 33 0 155 0
26FEB26 500.00 P 31.74 31.74 31.73 27.36 +0.70 33 30 349 0
26FEB26 510.00 P 40.00 40.00 37.31 32.15 +0.31 33 46 46 +44
26FEB26 520.00 P 43.37 43.37 43.36 38.71 +1.32 34 30 60 +5
26FEB26 530.00 P 0.00 0.00 0.00 43.22 -0.44 33 0 31 0
26FEB26 540.00 P 0.00 0.00 0.00 51.07 -0.73 34 0 143 0
26FEB26 550.00 P 0.00 0.00 0.00 57.80 -1.27 35 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 63.21 -2.60 33 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 70.54 -4.38 33 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 78.30 -3.77 33 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 88.88 -0.72 36 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 97.47 -3.80 37 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 103.16 -4.42 33 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 112.61 -4.38 35 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 120.94 -5.62 34 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 130.16 -6.12 34 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 139.46 -6.64 34 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 148.98 -7.03 34 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 52 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 48 0 114 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.07 +0.06 43 0 579 0
30MAR26 255.00 P 0.00 0.00 0.00 0.09 +0.08 43 0 210 0
30MAR26 260.00 P 0.00 0.00 0.00 0.12 +0.10 43 0 139 0
30MAR26 265.00 P 0.00 0.00 0.00 0.16 +0.13 43 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.19 +0.15 43 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.24 +0.18 43 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.31 +0.24 43 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.37 +0.27 43 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.46 +0.33 43 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.56 +0.40 43 0 29 0
30MAR26 300.00 P 0.96 0.96 0.96 0.67 +0.46 43 10 376 +10
30MAR26 310.00 P 0.00 0.00 0.00 0.97 +0.64 43 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 1.33 +0.81 43 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 1.85 +1.07 43 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 2.46 +1.35 43 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 3.23 +1.63 43 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 4.19 +1.97 43 0 307 0
30MAR26 370.00 P 3.80 3.80 3.80 5.29 +2.25 43 10 450 -10
30MAR26 380.00 P 0.00 0.00 0.00 6.67 +2.68 43 0 151 0
30MAR26 390.00 P 0.00 0.00 0.00 8.21 +3.05 43 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 10.07 +3.45 43 0 484 0
30MAR26 410.00 P 0.00 0.00 0.00 12.12 +3.75 43 0 263 0
30MAR26 420.00 P 0.00 0.00 0.00 14.49 +4.15 43 0 244 0
30MAR26 430.00 P 0.00 0.00 0.00 17.16 +4.02 43 0 335 0
30MAR26 440.00 P 0.00 0.00 0.00 19.43 +3.63 43 0 168 0
30MAR26 450.00 P 0.00 0.00 0.00 22.69 +3.65 43 0 176 0
30MAR26 460.00 P 0.00 0.00 0.00 25.97 +3.56 42 0 68 0
30MAR26 470.00 P 0.00 0.00 0.00 29.91 +3.48 42 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 33.91 +3.34 42 0 177 0
30MAR26 490.00 P 0.00 0.00 0.00 38.26 +3.94 42 0 1,100 0
30MAR26 500.00 P 0.00 0.00 0.00 43.03 +3.89 42 0 1,146 0
30MAR26 510.00 P 0.00 0.00 0.00 49.30 +4.85 43 0 149 0
30MAR26 520.00 P 0.00 0.00 0.00 54.88 +3.31 43 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 60.60 +2.93 43 0 79 0
30MAR26 540.00 P 0.00 0.00 0.00 66.41 +4.03 43 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 75.08 +4.17 45 0 10 0
30MAR26 560.00 P 0.00 0.00 0.00 79.08 +0.85 43 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 87.12 +1.51 44 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 94.27 +0.92 44 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 102.69 +1.29 45 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 110.66 +4.32 46 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 115.69 +1.01 43 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 123.57 +0.46 43 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 131.51 -0.19 43 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 139.87 -0.72 43 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 148.32 -5.71 43 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 156.81 -1.87 43 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 165.51 -2.48 43 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 174.42 -2.95 43 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 183.37 -3.53 43 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 192.37 -4.18 43 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 201.62 -4.65 43 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 210.93 -5.17 43 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 220.29 -5.71 43 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 229.72 -6.28 43 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 239.32 -6.68 43 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 248.95 -7.05 43 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 258.63 -7.37 43 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 268.37 -7.63 43 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 278.21 -7.79 43 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 288.10 -7.90 43 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 298.00 -8.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 308.00 -8.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 318.00 -8.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 328.00 -8.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 338.00 -8.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 348.00 -8.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 358.00 -8.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 368.00 -8.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 378.00 -8.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 388.00 -8.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.25 +0.15 38 0 741 0
29JUN26 255.00 P 0.00 0.00 0.00 0.31 +0.18 38 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.38 +0.21 38 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.46 +0.25 38 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.57 +0.30 38 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.67 +0.34 38 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.79 +0.38 38 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.96 +0.45 38 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 1.13 +0.52 38 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 1.30 +0.54 38 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 1.54 +0.65 38 0 237 0
29JUN26 310.00 P 0.00 0.00 0.00 2.05 +0.82 38 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 2.72 +1.00 38 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 3.48 +1.16 38 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 4.48 +1.44 38 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 5.57 +1.58 38 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 6.94 +1.91 38 0 408 0
29JUN26 370.00 P 0.00 0.00 0.00 8.45 +2.04 38 0 91 0
29JUN26 380.00 P 0.00 0.00 0.00 10.21 +2.34 38 0 188 0
29JUN26 390.00 P 0.00 0.00 0.00 12.24 +2.19 38 0 184 0
29JUN26 400.00 P 0.00 0.00 0.00 14.39 +2.67 38 0 195 0
29JUN26 410.00 P 0.00 0.00 0.00 17.02 +2.88 38 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 19.67 +2.97 38 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 22.81 +2.57 38 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 25.35 +1.77 37 0 34 0
29JUN26 450.00 P 0.00 0.00 0.00 28.70 +1.56 37 0 47 0
29JUN26 460.00 P 0.00 0.00 0.00 32.65 +1.42 37 0 62 0
29JUN26 470.00 P 0.00 0.00 0.00 36.61 +1.25 37 0 6 0
29JUN26 480.00 P 0.00 0.00 0.00 41.96 +1.84 38 1,500 1,967 +1,500
29JUN26 490.00 P 0.00 0.00 0.00 45.58 +1.85 37 0 125 0
29JUN26 500.00 P 48.70 48.70 48.70 51.87 +3.15 38 1 177 -1
29JUN26 510.00 P 0.00 0.00 0.00 57.11 +2.84 38 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 62.52 +0.87 38 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 69.89 +2.07 39 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 76.27 +1.94 39 0 16 0
29JUN26 550.00 P 0.00 0.00 0.00 83.18 +2.30 39 0 1 0
29JUN26 560.00 P 0.00 0.00 0.00 87.19 +1.85 38 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 93.68 +1.30 38 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 100.78 +1.32 38 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 107.90 +0.96 38 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 115.05 +0.44 38 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 122.54 +0.22 38 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 130.28 -0.02 38 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 138.04 -0.48 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 145.84 -0.94 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 154.03 -1.10 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 162.32 -1.51 38 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 170.63 -1.92 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 178.98 -2.35 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 187.67 -2.64 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 196.43 -3.01 38 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 205.22 -3.41 38 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 214.05 -3.84 38 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 223.11 -4.25 38 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 232.27 -4.63 38 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 241.47 -5.04 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 250.73 -5.51 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 260.08 -5.99 38 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 269.60 -6.40 38 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 279.14 -6.86 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 288.78 -7.22 38 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 298.44 -7.56 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 308.24 -7.76 38 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 318.09 -7.91 38 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 328.00 -8.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 338.00 -8.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 348.00 -8.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 358.00 -8.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 368.00 -8.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 378.00 -8.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 388.00 -8.00 0 0 0 0
29SEP26 320.00 P 4.35 4.70 4.35 3.54 +0.33 34 15 314 +15
29SEP26 330.00 P 0.00 0.00 0.00 4.52 +0.51 34 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 5.59 +0.54 34 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 6.91 +0.63 34 0 42 0
29SEP26 360.00 P 0.00 0.00 0.00 8.39 +0.66 34 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 10.05 +0.70 34 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 12.03 +0.40 34 0 25 0
29SEP26 390.00 P 0.00 0.00 0.00 14.04 +0.76 34 0 19 0
29SEP26 400.00 P 0.00 0.00 0.00 16.57 +0.28 34 0 224 0
29SEP26 410.00 P 0.00 0.00 0.00 19.17 +0.79 34 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 22.00 +0.03 34 0 4 0
29SEP26 430.00 P 0.00 0.00 0.00 25.28 -0.02 34 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 29.44 +0.76 35 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 33.26 +0.52 35 0 4 0
29SEP26 460.00 P 0.00 0.00 0.00 37.41 +0.56 35 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 41.61 +0.44 35 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 46.27 +0.19 35 0 0 0
29SEP26 490.00 P 48.00 48.00 48.00 51.24 +0.22 35 10 23 +8
29SEP26 500.00 P 0.00 0.00 0.00 56.25 +0.04 35 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 61.64 -0.31 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 67.42 -0.30 35 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 73.25 -0.41 35 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 79.21 -0.98 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 83.29 -3.47 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 89.70 -0.99 34 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 96.18 -1.47 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 103.01 -1.73 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 110.12 -1.77 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 117.28 -1.97 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 124.50 -2.47 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 132.11 -2.63 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 139.88 -2.68 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 147.68 -2.98 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 155.55 -3.40 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 163.72 -3.57 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 172.04 -3.65 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 180.40 -3.91 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 188.81 -4.28 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 197.37 -4.55 34 0 0 0
TOTAL PUT 8,682 156,758 +2,908
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 0.00 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.58 0.00 0 0 10 0
27NOV25 4.70 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.38 0.00 0 0 20 0
27NOV25 4.90 C 0.00 0.00 0.00 0.28 0.00 0 0 5 0
27NOV25 5.00 C 0.00 0.00 0.00 0.19 0.00 18 0 164 0
27NOV25 5.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 2,340 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,875 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.28 0.00 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.18 0.00 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.59 0.00 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.50 -0.01 14 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.42 0.00 20 0 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.34 +0.01 21 0 310 0
30DEC25 5.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 1,712 0
30DEC25 5.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 501 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 0.00 21 0 1,306 0
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 46 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 62 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.11 +0.03 23 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.01 +0.02 20 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.91 +0.02 16 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.82 0.00 23 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.72 +0.02 20 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.53 0.00 18 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.45 0.00 19 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.38 0.00 20 0 150 0
29JAN26 5.00 C 0.00 0.00 0.00 0.31 0.00 20 0 220 0
29JAN26 5.25 C 0.00 0.00 0.00 0.18 0.00 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 0.00 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 1.11 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.93 +0.03 21 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.63 -0.01 14 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.55 -0.01 17 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.48 0.00 19 0 150 0
26FEB26 4.90 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.34 0.00 19 0 55 0
26FEB26 5.25 C 0.00 0.00 0.00 0.21 0.00 20 0 242 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.63 +0.04 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.53 +0.04 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.43 +0.03 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.33 +0.04 18 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.14 +0.04 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.86 +0.03 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.74 -0.01 12 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.66 -0.01 16 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.58 -0.01 17 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.51 0.00 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.44 -0.01 19 0 590 0
30MAR26 5.00 C 0.00 0.00 0.00 0.38 0.00 19 0 1,066 0
30MAR26 5.25 C 0.19 0.19 0.19 0.25 0.00 20 15 855 0
30MAR26 5.50 C 0.00 0.00 0.00 0.15 -0.01 20 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 75 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 0.00 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 1.17 +0.03 18 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 +0.03 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 0.00 10 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 0.00 15 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.71 0.00 16 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 0.00 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 0.00 18 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 0.00 19 0 172 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 0.00 19 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 0.00 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 0.00 21 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 125 0
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 1.18 +0.04 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 +0.03 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 0.00 15 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 0.00 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 0.00 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 0.00 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 0.00 19 0 367 0
29SEP26 5.50 C 0.23 0.23 0.23 0.23 0.00 19 15 64 +15
29SEP26 5.75 C 0.00 0.00 0.00 0.17 0.00 20 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 30 21,476 +15
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 413 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 970 0
27NOV25 5.25 P 0.00 0.00 0.00 0.11 0.00 23 0 977 0
27NOV25 5.50 P 0.00 0.00 0.00 0.33 0.00 32 0 280 0
27NOV25 5.75 P 0.00 0.00 0.00 0.57 0.00 0 0 30 -6
27NOV25 6.00 P 0.00 0.00 0.00 0.84 +0.02 72 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.08 +0.01 76 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.33 +0.01 88 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.58 0.00 100 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.83 0.00 111 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.08 0.00 121 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.33 0.00 131 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.58 0.00 140 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.83 0.00 149 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.08 +0.01 158 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.04 +0.01 25 0 130 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 +0.01 25 0 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 774 0
30DEC25 5.25 P 0.00 0.00 0.00 0.20 +0.01 24 0 1,563 0
30DEC25 5.50 P 0.00 0.00 0.00 0.37 +0.01 24 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.59 0.00 27 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.84 0.00 34 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.10 0.00 45 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.36 0.00 54 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.62 0.00 63 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 0.00 69 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.13 0.00 78 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.39 0.00 86 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.65 0.00 95 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.90 0.00 100 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.16 0.00 107 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 23 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.08 0.00 22 0 31 0
29JAN26 5.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 205 0
29JAN26 5.25 P 0.00 0.00 0.00 0.23 0.00 22 0 281 0
29JAN26 5.50 P 0.00 0.00 0.00 0.39 -0.01 22 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.85 0.00 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.10 0.00 36 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.36 0.00 43 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.62 0.00 50 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.87 0.00 55 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 0.00 62 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.39 0.00 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 0.00 20 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.07 0.00 21 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.10 0.00 21 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.13 0.00 21 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.24 -0.01 20 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.41 0.00 22 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.61 0.00 22 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.85 0.00 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.10 0.00 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.36 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.62 0.00 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.87 0.00 48 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 0.00 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.39 0.00 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 0.00 0.00 0.00 0.03 +0.01 22 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 0.00 22 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 0.00 21 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 0.00 21 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 0.00 21 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.16 0.00 21 0 615 0
30MAR26 5.25 P 0.00 0.00 0.00 0.27 -0.01 21 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.43 -0.01 21 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 0.00 23 0 103 0
30MAR26 6.00 P 0.00 0.00 0.00 0.85 -0.01 24 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.10 0.00 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.36 0.00 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.62 0.00 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 0.00 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.65 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.90 0.00 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.16 0.00 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 21 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 0.00 20 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 0.00 20 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 0.00 20 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 0.00 20 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 0.00 20 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 0.00 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 0.00 21 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 -0.02 19 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 +0.01 21 0 37 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 +0.01 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.02 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 +0.01 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.75 +0.02 27 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 +0.02 28 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 +0.02 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.73 +0.04 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 +0.02 37 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.21 +0.02 38 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 0.00 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 0.00 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 0.00 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.02 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 0.00 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 0.00 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.01 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 +0.01 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 +0.03 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.02 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 +0.02 26 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 +0.01 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.02 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 +0.04 31 0 0 0
TOTAL PUT 0 16,664 -6
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$ 11.38
27NOV25 7.00 C 0.00 0.00 0.00 4.39 +0.25 135 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 4.14 +0.25 126 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 3.64 +0.25 107 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.38 +0.24 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.14 +0.25 90 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.89 +0.25 82 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.64 +0.25 74 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.39 +0.25 67 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 2.14 +0.24 59 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 1.89 +0.25 52 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 1.64 +0.22 45 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 1.43 +0.28 65 0 26 0
27NOV25 10.50 C 0.00 0.00 0.00 0.92 +0.25 42 0 370 0
27NOV25 11.00 C 0.44 0.49 0.44 0.47 +0.15 33 12 118 0
27NOV25 11.50 C 0.12 0.21 0.12 0.19 +0.08 35 63 270 -44
27NOV25 12.00 C 0.04 0.04 0.04 0.06 +0.02 37 1 82 0
27NOV25 12.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 483 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 249 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.40 +0.25 70 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 6.15 +0.25 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.90 +0.25 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.65 +0.25 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.40 +0.25 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.91 +0.25 67 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.66 +0.25 61 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.41 +0.25 55 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.16 +0.25 48 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.91 +0.25 38 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.66 +0.25 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.41 +0.25 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 3.16 +0.27 0 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.92 +0.26 39 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 2.67 +0.23 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.42 +0.21 31 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.19 +0.22 37 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 2.00 +0.24 44 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 1.76 +0.30 41 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 1.53 +0.29 38 0 255 0
30DEC25 10.50 C 0.00 0.00 0.00 1.07 +0.20 32 0 180 0
30DEC25 11.00 C 0.00 0.00 0.00 0.72 +0.14 32 0 78 0
30DEC25 11.50 C 0.00 0.00 0.00 0.45 +0.10 31 0 138 0
30DEC25 12.00 C 0.00 0.00 0.00 0.28 +0.08 33 0 1,023 0
30DEC25 12.50 C 0.16 0.16 0.16 0.15 +0.03 32 15 100 +15
30DEC25 13.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 0.00 33 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 4.43 +0.25 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 4.18 +0.25 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.93 +0.27 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.68 +0.24 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.44 +0.26 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.20 +0.21 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.92 +0.26 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.67 +0.18 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.47 +0.26 32 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.24 +0.18 32 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 2.01 +0.17 32 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.79 +0.23 31 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 1.63 +0.28 35 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 1.20 +0.20 31 0 366 0
29JAN26 11.00 C 0.76 0.76 0.76 0.88 +0.17 31 5 367 +5
29JAN26 11.50 C 0.00 0.00 0.00 0.63 +0.14 32 0 70 0
29JAN26 12.00 C 0.00 0.00 0.00 0.44 +0.11 32 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.29 +0.07 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.19 +0.05 33 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.24 +0.25 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.76 +0.27 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.50 +0.24 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.29 +0.23 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.08 +0.24 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.87 +0.16 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.67 +0.17 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.31 +0.20 31 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.99 +0.16 31 0 18 0
26FEB26 11.50 C 0.00 0.00 0.00 0.74 +0.14 31 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.54 +0.10 31 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.39 +0.07 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.18 +0.04 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.44 +0.25 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.20 +0.25 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.95 +0.25 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.70 +0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.46 +0.25 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.21 +0.25 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.96 +0.25 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.72 +0.25 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.47 +0.29 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.24 +0.28 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.01 +0.30 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.76 +0.31 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.52 +0.29 36 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.27 +0.26 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.05 +0.25 34 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.76 +0.19 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.61 +0.22 34 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 2.39 +0.26 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.18 +0.19 33 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.97 +0.26 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.79 +0.19 32 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 1.43 +0.23 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.12 +0.17 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.87 +0.16 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.67 +0.12 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.51 +0.11 32 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.38 +0.09 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.28 +0.08 32 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.20 +0.06 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 +0.04 32 0 214 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.27 +0.25 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.02 +0.29 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.78 +0.28 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.52 +0.26 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.30 +0.29 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.06 +0.30 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.83 +0.27 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.60 +0.23 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.39 +0.23 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.15 +0.25 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.94 +0.25 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.70 +0.21 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.53 +0.23 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.33 +0.22 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.15 +0.20 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.97 +0.19 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.64 +0.15 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.36 +0.14 29 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 +0.15 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.91 +0.10 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.74 +0.08 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.63 +0.10 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.50 +0.06 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.56 +0.26 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.32 +0.24 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.09 +0.24 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.86 +0.23 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.64 +0.22 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 +0.22 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.22 +0.25 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.01 +0.20 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.82 +0.20 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.65 +0.21 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.42 +0.16 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 +0.17 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 +0.14 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.76 +0.12 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.50 +0.13 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 +0.11 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 1.08 +0.08 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.93 +0.10 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 +0.05 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.67 +0.09 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.55 +0.06 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 +0.06 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.05 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
TOTAL CALL 96 8,465 -24
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 73 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
27NOV25 10.50 P 0.00 0.00 0.00 0.02 -0.03 37 0 166 0
27NOV25 11.00 P 0.00 0.00 0.00 0.10 -0.10 37 0 237 0
27NOV25 11.50 P 0.41 0.41 0.41 0.30 -0.19 35 5 1,011 0
27NOV25 12.00 P 0.00 0.00 0.00 0.68 -0.24 39 0 95 0
27NOV25 12.50 P 0.00 0.00 0.00 1.13 -0.28 39 0 2 0
27NOV25 13.00 P 0.00 0.00 0.00 1.65 -0.28 61 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.12 -0.28 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.66 -0.21 91 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.21 -0.16 122 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.62 -0.25 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.62 -0.25 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.12 -0.30 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 66 0
30DEC25 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.04 -0.03 33 0 265 0
30DEC25 10.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 293 0
30DEC25 10.50 P 0.17 0.17 0.17 0.16 -0.07 33 4 200 +4
30DEC25 11.00 P 0.39 0.39 0.35 0.30 -0.13 32 52 2,564 0
30DEC25 11.50 P 0.00 0.00 0.00 0.54 -0.17 32 0 2,437 0
30DEC25 12.00 P 0.00 0.00 0.00 0.86 -0.21 33 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 1.26 -0.21 35 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.71 -0.22 38 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.14 -0.29 34 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.66 -0.21 44 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.21 -0.16 57 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.62 -0.25 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.62 -0.25 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.12 -0.30 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 15 0
29JAN26 9.75 P 0.00 0.00 0.00 0.10 -0.03 32 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 510 0
29JAN26 10.50 P 0.00 0.00 0.00 0.26 -0.07 32 0 401 0
29JAN26 11.00 P 0.44 0.44 0.44 0.44 -0.11 32 6 530 0
29JAN26 11.50 P 0.00 0.00 0.00 0.68 -0.15 32 0 415 0
29JAN26 12.00 P 0.00 0.00 0.00 0.99 -0.18 33 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.36 -0.20 34 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.79 -0.18 36 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.22 -0.25 36 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.71 -0.25 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.21 -0.23 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.67 -0.20 45 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.62 -0.25 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.12 -0.30 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.20 -0.06 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.34 -0.08 31 0 0 0
26FEB26 11.00 P 0.50 0.50 0.50 0.50 -0.14 30 50 70 +50
26FEB26 11.50 P 0.00 0.00 0.00 0.76 -0.15 31 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.07 -0.18 32 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.43 -0.20 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.83 -0.16 33 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.27 -0.20 35 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.71 -0.25 35 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.21 -0.23 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.72 -0.23 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.12 -0.25 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.62 -0.25 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.12 -0.30 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 0.00 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 -0.01 32 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.22 -0.03 32 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.42 -0.07 31 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.63 -0.09 32 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.87 -0.12 32 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.18 -0.13 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.52 -0.16 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.91 -0.16 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.31 -0.17 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.72 -0.28 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.21 -0.26 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.72 -0.23 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.16 -0.28 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.65 -0.22 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.12 -0.30 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 32 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.03 31 0 4 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.05 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.06 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 -0.07 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 -0.08 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 -0.09 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.83 -0.11 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.08 -0.14 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.38 -0.15 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.71 -0.17 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.07 -0.19 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.46 -0.20 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.88 -0.22 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.32 -0.23 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.78 -0.23 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.20 -0.28 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.69 -0.25 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.19 -0.23 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.03 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.05 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.05 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.06 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.05 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 -0.06 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.06 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 -0.11 32 0 0 0
29SEP26 11.00 P 1.14 1.14 1.14 1.11 -0.11 32 10 10 +10
29SEP26 11.50 P 0.00 0.00 0.00 1.37 -0.11 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.68 -0.12 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.00 -0.14 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.36 -0.16 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.74 -0.15 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.13 -0.20 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.55 -0.20 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.97 -0.19 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.39 -0.24 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.73 -0.22 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.19 -0.23 31 0 0 0
TOTAL PUT 127 12,645 +64
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$ 1.24
27NOV25 0.80 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.14 -0.02 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 33 0
27NOV25 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
27NOV25 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 111 0
27NOV25 1.40 C 0.00 0.00 0.00 0.01 0.00 74 0 220 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 88 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 101 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 124 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 182 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.30 -0.01 54 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.09 -0.01 40 0 7 0
30DEC25 1.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 64 0
30DEC25 1.30 C 0.00 0.00 0.00 0.05 -0.01 43 0 51 0
30DEC25 1.35 C 0.00 0.00 0.00 0.03 0.00 40 0 125 0
30DEC25 1.40 C 0.00 0.00 0.00 0.02 0.00 41 0 32 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 156 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 158 0
30DEC25 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.45 -0.01 58 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.10 0.00 46 0 20 0
29JAN26 1.30 C 0.00 0.00 0.00 0.08 0.00 46 0 33 0
29JAN26 1.35 C 0.00 0.00 0.00 0.06 0.00 45 0 6 0
29JAN26 1.40 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JAN26 1.45 C 0.00 0.00 0.00 0.03 0.00 42 0 7 0
29JAN26 1.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
26FEB26 1.35 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
26FEB26 1.40 C 0.00 0.00 0.00 0.05 -0.01 39 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 8 0
26FEB26 1.55 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.80 -0.01 90 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.75 -0.01 79 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.70 -0.01 69 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 -0.01 60 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.01 52 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.15 -0.01 41 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.13 0.00 43 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.09 0.00 42 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.06 0.00 42 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.05 0.00 42 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.04 0.00 42 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.03 0.00 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 0.00 48 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.47 -0.01 43 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 -0.01 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 0.00 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 0.00 42 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 0.00 42 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 0.00 43 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 0.00 42 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 0.00 41 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 1.90 C 0.04 0.04 0.04 0.01 0.00 33 94 49 -86
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 36 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 0.00 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 0.00 43 0 24 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 34 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 94 2,172 -86
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 56 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
27NOV25 1.25 P 0.00 0.00 0.00 0.04 +0.01 47 0 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.07 0.00 42 0 27 0
27NOV25 1.35 P 0.00 0.00 0.00 0.12 +0.01 60 0 36 0
27NOV25 1.40 P 0.00 0.00 0.00 0.16 0.00 0 0 9 0
27NOV25 1.45 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.26 +0.01 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.31 +0.01 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.36 0.00 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 139 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 61 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 44 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.03 0.00 41 0 55 0
30DEC25 1.20 P 0.00 0.00 0.00 0.05 +0.01 42 0 40 0
30DEC25 1.25 P 0.00 0.00 0.00 0.08 +0.01 46 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.11 +0.01 46 0 6 0
30DEC25 1.35 P 0.00 0.00 0.00 0.14 0.00 43 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.18 0.00 44 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.22 +0.01 42 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.27 +0.01 48 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.32 +0.01 54 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.36 0.00 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 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 40 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 40 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.13 0.00 45 0 9 0
29JAN26 1.35 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JAN26 1.40 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JAN26 1.45 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.56 +0.01 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 52 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 0.00 42 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.08 0.00 40 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
26FEB26 1.35 P 0.00 0.00 0.00 0.17 +0.01 42 0 60 0
26FEB26 1.40 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 78 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 57 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 40 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 +0.01 43 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.12 0.00 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.15 +0.01 41 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.19 +0.01 44 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.22 +0.01 42 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.26 +0.01 44 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.29 +0.01 40 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.57 +0.02 48 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 +0.01 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 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 0.00 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 +0.02 45 0 58 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.41 +0.01 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.58 +0.01 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.72 +0.01 46 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 +0.02 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 0.00 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 0.07 +0.01 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 0.00 42 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.53 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 +0.01 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.79 +0.01 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
TOTAL PUT 0 1,525 0
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$ 2.96
27NOV25 1.95 C 0.00 0.00 0.00 1.04 -0.01 206 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.98 -0.02 176 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.89 -0.01 176 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.78 -0.02 140 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.68 -0.02 123 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.58 -0.02 107 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.47 -0.03 74 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.37 -0.03 60 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.17 -0.03 32 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.09 -0.03 30 0 100 0
27NOV25 3.00 C 0.04 0.05 0.04 0.04 -0.02 32 7 206 +3
27NOV25 3.10 C 0.02 0.02 0.02 0.02 -0.01 37 3 54 -2
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 69 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.27 -0.04 77 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.22 -0.04 73 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.17 -0.04 69 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.12 -0.04 64 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.07 -0.04 61 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.04 -0.02 86 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.98 -0.03 71 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.89 -0.01 73 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.79 -0.01 65 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.48 -0.03 35 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.39 -0.03 34 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.30 -0.01 31 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.22 -0.01 29 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.17 +0.01 33 0 120 0
30DEC25 3.00 C 0.08 0.10 0.08 0.11 0.00 31 3 106 +1
30DEC25 3.10 C 0.00 0.00 0.00 0.07 0.00 30 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.04 0.00 29 0 74 0
30DEC25 3.30 C 0.03 0.03 0.03 0.03 0.00 32 65 86 +25
30DEC25 3.40 C 0.02 0.02 0.02 0.02 0.00 33 100 105 +100
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 1.04 -0.02 61 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.98 -0.03 48 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.89 -0.02 51 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.09 -0.01 26 0 20 0
29JAN26 3.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.04 0.00 26 0 72 0
29JAN26 3.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.79 -0.03 35 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.41 -0.03 24 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.29 -0.02 51 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.04 -0.04 37 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.89 -0.04 29 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.81 -0.02 37 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.61 -0.01 28 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.52 -0.02 26 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.44 -0.02 27 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.36 -0.02 26 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.30 -0.01 27 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.23 -0.02 25 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 181 0
30MAR26 3.10 C 0.00 0.00 0.00 0.14 -0.02 25 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.11 -0.01 26 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.08 -0.01 26 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.06 -0.02 26 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.06 -0.02 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.01 -0.02 36 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 -0.02 29 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.42 -0.01 29 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.02 29 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.02 28 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.02 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.02 28 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.06 -0.03 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.02 -0.01 36 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.73 -0.04 27 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.59 -0.02 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.39 -0.02 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.34 -0.01 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.02 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
TOTAL CALL 178 3,587 +127
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 92 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 63 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
27NOV25 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 84 0
27NOV25 3.00 P 0.06 0.07 0.06 0.07 +0.02 27 77 106 0
27NOV25 3.10 P 0.14 0.14 0.14 0.15 +0.02 31 24 117 -22
27NOV25 3.20 P 0.00 0.00 0.00 0.24 +0.03 0 0 21 0
27NOV25 3.30 P 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.44 +0.03 0 0 5 -3
27NOV25 3.50 P 0.00 0.00 0.00 0.54 +0.03 0 0 1 0
27NOV25 3.60 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.14 +0.02 0 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 88 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 273 0
30DEC25 2.70 P 0.01 0.01 0.01 0.02 +0.01 27 3 62 +1
30DEC25 2.80 P 0.03 0.03 0.03 0.05 +0.03 30 10 46 +10
30DEC25 2.90 P 0.06 0.06 0.06 0.08 +0.02 28 1 87 0
30DEC25 3.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 256 0
30DEC25 3.10 P 0.00 0.00 0.00 0.21 +0.05 33 0 149 0
30DEC25 3.20 P 0.00 0.00 0.00 0.27 +0.03 29 0 35 0
30DEC25 3.30 P 0.00 0.00 0.00 0.35 +0.03 27 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 26 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 24 0
29JAN26 2.80 P 0.00 0.00 0.00 0.05 +0.01 23 0 463 0
29JAN26 2.90 P 0.08 0.09 0.08 0.09 +0.01 24 5 85 +3
29JAN26 3.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 17 0
29JAN26 3.10 P 0.00 0.00 0.00 0.21 +0.03 26 0 24 0
29JAN26 3.20 P 0.00 0.00 0.00 0.27 +0.02 23 0 96 0
29JAN26 3.30 P 0.00 0.00 0.00 0.36 +0.03 25 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 11 0
26FEB26 2.90 P 0.10 0.10 0.10 0.11 +0.01 24 2 5 +2
26FEB26 3.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 4 0
26FEB26 3.10 P 0.00 0.00 0.00 0.22 +0.01 24 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.29 +0.01 24 0 4 0
26FEB26 3.30 P 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 24 0 69 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.06 0.00 24 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.09 +0.01 24 0 11 0
30MAR26 2.90 P 0.00 0.00 0.00 0.13 0.00 24 0 9 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 0.00 24 0 130 0
30MAR26 3.10 P 0.00 0.00 0.00 0.25 +0.02 26 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.31 +0.01 25 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.56 +0.02 27 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.75 +0.02 30 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 28 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 28 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 26 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 +0.01 27 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 +0.01 27 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 0.00 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.99 +0.02 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.17 +0.01 26 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 28 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 0.00 27 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 0.00 26 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.27 +0.01 27 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 +0.01 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.52 +0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 +0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.02 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.04 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 +0.03 28 0 0 0
TOTAL PUT 122 3,748 -9
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$ 30.62
27NOV25 15.50 C 0.00 0.00 0.00 15.13 +0.22 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 14.63 +0.22 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 14.13 +0.22 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 13.63 +0.22 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 13.13 +0.21 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 12.63 +0.21 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 12.13 +0.21 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.63 +0.21 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.14 +0.22 114 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.64 +0.22 107 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 9.64 +0.22 94 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 8.64 +0.22 81 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 7.64 +0.22 69 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 6.64 +0.22 57 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 5.64 +0.21 44 0 95 0
27NOV25 26.00 C 0.00 0.00 0.00 4.65 +0.20 50 0 57 0
27NOV25 27.00 C 0.00 0.00 0.00 3.62 +0.12 0 0 95 0
27NOV25 28.00 C 0.00 0.00 0.00 2.76 +0.18 50 0 21 0
27NOV25 29.00 C 0.00 0.00 0.00 1.98 +0.19 53 0 152 0
27NOV25 30.00 C 1.20 1.20 1.20 1.29 +0.11 52 1 158 +1
27NOV25 31.00 C 0.69 0.72 0.69 0.74 +0.02 49 13 67 -6
27NOV25 32.00 C 0.43 0.43 0.37 0.40 -0.01 49 26 34 -7
27NOV25 33.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 50 0
27NOV25 34.00 C 0.09 0.09 0.08 0.09 -0.01 50 3 69 0
27NOV25 35.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 91 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 34 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 49 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 47 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 21.90 +0.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 21.66 +0.22 127 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.41 +0.22 121 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.16 +0.22 115 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 20.91 +0.22 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.66 +0.22 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.16 +0.22 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.66 +0.22 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.17 +0.22 103 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.67 +0.22 93 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.17 +0.22 76 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.67 +0.22 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 17.17 +0.21 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 16.68 +0.22 83 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.18 +0.22 75 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.68 +0.22 61 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 15.18 +0.22 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.68 +0.21 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 14.19 +0.22 67 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.69 +0.22 60 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.19 +0.22 49 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 12.69 +0.22 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.19 +0.21 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.70 +0.22 52 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 11.20 +0.22 47 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 10.70 +0.21 38 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 9.64 +0.14 0 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 8.91 +0.46 69 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 7.64 +0.15 0 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 6.68 +0.13 0 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 5.72 +0.17 19 0 145 0
30DEC25 26.00 C 4.80 5.00 4.80 5.08 +0.35 48 4 132 -4
30DEC25 27.00 C 0.00 0.00 0.00 4.14 +0.17 42 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.38 +0.10 42 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 2.81 +0.15 45 0 45 0
30DEC25 30.00 C 0.00 0.00 0.00 2.23 +0.03 45 0 39 0
30DEC25 31.00 C 0.00 0.00 0.00 1.77 +0.07 46 0 62 0
30DEC25 32.00 C 1.27 1.27 1.27 1.37 +0.08 46 1 31 0
30DEC25 33.00 C 0.00 0.00 0.00 1.06 +0.07 46 0 18 0
30DEC25 34.00 C 0.77 0.77 0.70 0.75 +0.01 45 4 10 +1
30DEC25 35.00 C 0.00 0.00 0.00 0.58 +0.03 46 0 25 0
30DEC25 36.00 C 0.00 0.00 0.00 0.42 +0.02 46 0 15 0
30DEC25 37.00 C 0.33 0.33 0.33 0.30 +0.01 46 1 37 +1
30DEC25 38.00 C 0.00 0.00 0.00 0.21 0.00 46 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 33 0
30DEC25 41.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.03 0.00 46 0 4 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 12.75 +0.22 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.25 +0.21 40 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.76 +0.21 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.27 +0.21 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.78 +0.21 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.64 +0.04 0 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 8.91 +0.25 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.94 +0.20 45 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.05 +0.20 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.04 +0.03 38 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.27 +0.10 41 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.63 +0.16 44 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.97 +0.14 44 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.38 +0.22 45 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 2.83 +0.18 45 0 0 0
29JAN26 31.00 C 2.30 2.30 2.30 2.32 +0.15 44 1 23 +1
29JAN26 32.00 C 0.00 0.00 0.00 1.97 +0.18 45 0 26 0
29JAN26 33.00 C 0.00 0.00 0.00 1.61 +0.14 45 0 3 0
29JAN26 34.00 C 0.00 0.00 0.00 1.30 +0.10 45 0 15 0
29JAN26 35.00 C 1.02 1.02 1.02 1.04 +0.05 45 1 15 -1
29JAN26 36.00 C 0.00 0.00 0.00 0.83 +0.04 45 0 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.66 +0.04 45 0 45 0
29JAN26 38.00 C 0.00 0.00 0.00 0.52 +0.03 45 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.40 +0.02 45 0 3 0
29JAN26 40.00 C 0.00 0.00 0.00 0.31 +0.02 45 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.88 +0.20 44 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.93 +0.19 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.02 +0.18 44 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.13 +0.16 44 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.28 +0.15 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.47 +0.13 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.72 +0.11 44 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.02 +0.10 44 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.37 +0.07 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.77 +0.16 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.24 +0.13 44 0 100 0
26FEB26 31.00 C 0.00 0.00 0.00 2.80 +0.13 44 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.38 +0.10 44 0 101 0
26FEB26 33.00 C 0.00 0.00 0.00 2.03 +0.10 44 0 102 0
26FEB26 34.00 C 0.00 0.00 0.00 1.73 +0.10 45 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 1.44 +0.07 45 0 17 0
26FEB26 36.00 C 0.00 0.00 0.00 1.20 +0.06 45 0 16 0
26FEB26 37.00 C 0.00 0.00 0.00 0.99 +0.03 44 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.82 0.00 44 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.45 -0.02 44 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.98 +0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.73 +0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.49 +0.22 68 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.24 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.99 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.75 +0.22 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.25 +0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.76 +0.22 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.27 +0.22 58 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 18.77 +0.22 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.28 +0.22 49 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 17.79 +0.22 52 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 17.29 +0.22 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.80 +0.22 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.31 +0.22 47 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 15.82 +0.22 47 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 15.32 +0.21 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.83 +0.21 42 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 14.35 +0.22 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.86 +0.22 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.38 +0.22 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.89 +0.21 43 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 12.42 +0.22 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.94 +0.21 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.47 +0.21 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.01 +0.21 44 0 8 0
30MAR26 21.00 C 0.00 0.00 0.00 10.10 +0.21 44 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.22 +0.21 44 1 0 -1
30MAR26 23.00 C 8.70 8.70 8.70 8.36 +0.19 44 2 2 0
30MAR26 24.00 C 0.00 0.00 0.00 7.60 +0.23 45 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 6.72 +0.11 42 2 3 -2
30MAR26 26.00 C 0.00 0.00 0.00 6.00 +0.10 42 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 5.52 +0.34 46 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.79 +0.16 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.25 +0.25 44 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 3.75 +0.24 44 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.24 +0.20 44 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.87 +0.16 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.49 +0.11 44 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 2.12 +0.12 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.86 +0.09 44 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.62 +0.09 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.39 +0.08 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.18 +0.06 44 0 1 0
30MAR26 39.00 C 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.83 +0.05 44 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.71 +0.05 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.60 +0.04 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.43 +0.03 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.04 +0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.80 +0.22 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.30 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.81 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.32 +0.22 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.83 +0.22 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.34 +0.22 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.85 +0.22 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.36 +0.22 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.87 +0.22 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.38 +0.22 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.90 +0.22 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.41 +0.22 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.93 +0.22 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.45 +0.22 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.97 +0.22 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.49 +0.21 44 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.02 +0.21 44 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 12.56 +0.21 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.10 +0.21 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.64 +0.20 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.19 +0.20 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.32 +0.20 44 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 9.48 +0.19 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.68 +0.18 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.92 +0.17 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.21 +0.17 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.54 +0.15 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.90 +0.14 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.34 +0.14 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.79 +0.12 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.42 +0.18 45 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.97 +0.22 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.56 +0.19 45 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.08 +0.09 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.83 +0.08 45 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.45 +0.02 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.24 +0.07 45 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 1.99 +0.06 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.76 +0.06 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.52 +0.05 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.35 +0.04 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.19 +0.04 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.05 +0.03 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.94 +0.04 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.82 +0.03 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.53 +0.22 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.07 +0.21 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.61 +0.21 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.16 +0.20 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.72 +0.20 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.30 +0.21 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.45 +0.19 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.66 +0.19 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.91 +0.18 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.19 +0.17 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.53 +0.17 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.91 +0.16 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.32 +0.14 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.80 +0.14 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.29 +0.13 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.85 +0.06 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.55 +0.25 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.04 +0.10 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.69 +0.10 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.35 +0.09 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.07 +0.08 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.80 +0.08 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.62 +0.08 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.40 +0.07 45 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.13 +0.07 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.93 +0.07 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.76 +0.05 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.61 +0.05 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.46 +0.04 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.33 +0.04 44 0 0 0
TOTAL CALL 60 3,017 -17
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 173 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 9 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 27 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 58 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 607 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 47 0
27NOV25 27.00 P 0.10 0.10 0.09 0.04 -0.04 50 6 114 +4
27NOV25 28.00 P 0.27 0.27 0.18 0.12 -0.08 50 8 41 +2
27NOV25 29.00 P 0.39 0.40 0.30 0.30 -0.13 50 7 80 +2
27NOV25 30.00 P 0.67 0.67 0.60 0.62 -0.19 50 3 59 -3
27NOV25 31.00 P 1.36 1.36 1.10 1.10 -0.26 49 7 93 +4
27NOV25 32.00 P 0.00 0.00 0.00 1.75 -0.31 49 0 49 0
27NOV25 33.00 P 0.00 0.00 0.00 2.55 -0.33 49 0 32 0
27NOV25 34.00 P 0.00 0.00 0.00 3.55 -0.25 61 0 10 0
27NOV25 35.00 P 0.00 0.00 0.00 4.53 -0.12 71 0 3 0
27NOV25 36.00 P 0.00 0.00 0.00 5.54 -0.24 82 0 2 0
27NOV25 37.00 P 0.00 0.00 0.00 6.38 -0.22 0 0 2 0
27NOV25 38.00 P 0.00 0.00 0.00 7.38 -0.22 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.38 -0.22 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.38 -0.22 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 10.38 -0.22 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.38 -0.22 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 12.38 -0.22 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 552 0
30DEC25 25.00 P 0.22 0.22 0.22 0.18 -0.05 46 1 150 0
30DEC25 26.00 P 0.33 0.35 0.33 0.31 -0.07 46 10 174 -10
30DEC25 27.00 P 0.00 0.00 0.00 0.50 -0.10 46 0 29 0
30DEC25 28.00 P 0.00 0.00 0.00 0.77 -0.10 46 0 41 0
30DEC25 29.00 P 1.06 1.06 1.06 1.09 -0.14 45 1 37 0
30DEC25 30.00 P 0.00 0.00 0.00 1.51 -0.14 45 0 60 0
30DEC25 31.00 P 1.98 1.98 1.98 2.02 -0.20 45 2 44 0
30DEC25 32.00 P 0.00 0.00 0.00 2.60 -0.25 45 0 8 0
30DEC25 33.00 P 0.00 0.00 0.00 3.34 -0.27 47 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 4.15 -0.23 49 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 4.98 -0.23 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.68 -0.23 45 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.57 -0.23 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.49 -0.23 45 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.44 -0.22 46 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.41 -0.22 46 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.39 -0.22 46 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.38 -0.22 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.38 -0.22 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 4 0
29JAN26 24.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 6 0
29JAN26 25.00 P 0.00 0.00 0.00 0.42 -0.03 45 0 8 0
29JAN26 26.00 P 0.00 0.00 0.00 0.62 -0.04 45 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.88 -0.06 45 0 55 0
29JAN26 28.00 P 0.00 0.00 0.00 1.21 -0.07 45 0 117 0
29JAN26 29.00 P 0.00 0.00 0.00 1.59 -0.10 45 0 57 0
29JAN26 30.00 P 0.00 0.00 0.00 2.02 -0.15 45 0 36 0
29JAN26 31.00 P 0.00 0.00 0.00 2.54 -0.16 45 0 47 0
29JAN26 32.00 P 0.00 0.00 0.00 3.06 -0.28 44 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 3.86 -0.15 46 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 4.59 -0.16 47 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 5.20 -0.17 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.99 -0.19 44 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.83 -0.19 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.70 -0.20 44 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.60 -0.20 44 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.52 -0.21 44 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.47 -0.21 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.42 -0.22 44 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.40 -0.21 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.38 -0.22 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.30 -0.05 44 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.45 -0.06 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.64 -0.09 44 0 1 0
26FEB26 26.00 P 0.00 0.00 0.00 0.88 -0.11 44 0 19 0
26FEB26 27.00 P 0.00 0.00 0.00 1.18 -0.08 44 0 16 0
26FEB26 28.00 P 0.00 0.00 0.00 1.51 -0.13 44 0 3 0
26FEB26 29.00 P 1.90 1.90 1.90 1.90 -0.12 44 1 16 -1
26FEB26 30.00 P 2.34 2.34 2.34 2.35 -0.16 44 15 116 +14
26FEB26 31.00 P 0.00 0.00 0.00 2.87 -0.31 44 0 133 0
26FEB26 32.00 P 0.00 0.00 0.00 3.48 -0.21 44 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 4.21 -0.23 46 0 100 0
26FEB26 34.00 P 0.00 0.00 0.00 4.92 -0.24 46 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 5.50 -0.23 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.28 -0.23 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.07 -0.24 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.92 -0.23 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.78 -0.24 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.67 -0.24 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.58 -0.24 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.51 -0.24 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.46 -0.23 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 13.42 -0.23 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 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 56 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 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.11 0.00 44 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 0.00 44 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.33 0.00 44 0 11 0
30MAR26 23.00 P 0.00 0.00 0.00 0.48 -0.01 44 0 1 0
30MAR26 24.00 P 0.00 0.00 0.00 0.66 -0.03 44 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.89 -0.04 44 0 20 0
30MAR26 26.00 P 1.21 1.21 1.21 1.17 -0.04 45 1 32 +1
30MAR26 27.00 P 0.00 0.00 0.00 1.51 -0.05 45 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 1.87 -0.09 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.26 -0.13 44 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 2.74 -0.15 44 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 3.28 -0.16 44 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.87 -0.19 44 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 4.48 -0.11 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.13 -0.12 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.85 -0.13 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.58 -0.15 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.37 -0.14 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.17 -0.16 44 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.01 -0.16 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.86 -0.18 44 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.76 -0.17 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.65 -0.19 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.58 -0.19 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.51 -0.20 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 51 0 0 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 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 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 0.00 44 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 0.00 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 -0.02 44 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.27 -0.02 44 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.33 -0.02 44 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 -0.02 44 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.46 -0.03 44 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.54 -0.03 44 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.73 -0.04 44 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.95 -0.05 44 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 1.26 -0.05 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.55 -0.10 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.88 -0.10 44 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 2.25 -0.11 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.66 -0.10 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.11 -0.11 43 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.60 -0.19 43 0 1 0
29JUN26 30.00 P 0.00 0.00 0.00 4.16 -0.11 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 4.72 -0.22 43 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 5.34 -0.20 42 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.16 -0.13 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.86 -0.15 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.58 -0.15 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.32 -0.16 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.10 -0.16 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.88 -0.17 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.70 -0.18 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.53 -0.18 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.37 -0.18 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.24 -0.19 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.11 -0.19 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.99 -0.19 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 -0.02 44 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.65 -0.03 44 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 -0.04 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.37 -0.04 44 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 1.68 -0.05 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.00 -0.05 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.37 -0.04 43 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.78 -0.05 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 -0.17 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.70 -0.17 43 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.23 -0.20 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.77 -0.13 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 5.33 -0.21 42 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.12 -0.12 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 -0.12 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.45 -0.13 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.17 -0.14 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.90 -0.14 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.63 -0.15 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.42 -0.15 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.21 -0.15 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.00 -0.16 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.83 -0.17 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.67 -0.17 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.51 -0.18 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.37 -0.18 44 0 0 0
TOTAL PUT 62 4,794 +13
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$ 86.35
21NOV25 57.50 C 0.00 0.00 0.00 28.91 -0.41 241 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 26.41 -0.41 218 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 23.91 -0.45 196 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 21.41 -0.41 174 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 18.91 -0.41 153 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 16.41 -0.41 133 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 13.92 -0.40 117 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 11.42 -0.38 97 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 8.92 -0.44 77 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 6.39 -0.44 50 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 3.92 -0.42 38 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 1.63 -0.31 30 0 0 0
21NOV25 87.50 C 0.10 0.10 0.10 0.08 -0.12 16 11 90 +11
21NOV25 90.00 C 0.03 0.03 0.03 0.04 -0.07 32 11 259 0
21NOV25 92.50 C 0.00 0.00 0.00 0.03 -0.07 47 0 33 0
21NOV25 95.00 C 0.00 0.00 0.00 0.02 -0.07 58 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.07 66 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.06 78 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.05 89 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.04 101 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.03 111 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.02 121 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.01 131 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 34.21 -0.14 193 0 0 0
27NOV25 55.00 C 31.95 31.95 31.95 31.67 -0.18 173 2 483 +2
27NOV25 57.50 C 29.41 29.41 29.41 29.33 -0.02 173 2 3 -2
27NOV25 60.00 C 26.96 26.96 26.85 26.41 -0.44 93 4 7 0
27NOV25 62.50 C 0.00 0.00 0.00 24.22 -0.14 134 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 21.84 -0.02 129 0 1 0
27NOV25 67.50 C 0.00 0.00 0.00 18.91 -0.45 61 0 2 0
27NOV25 70.00 C 0.00 0.00 0.00 16.41 -0.45 51 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.23 -0.13 82 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.42 -0.45 39 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 8.92 -0.45 30 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 6.41 -0.46 0 0 113 0
27NOV25 82.50 C 0.00 0.00 0.00 3.92 -0.46 13 0 329 0
27NOV25 85.00 C 0.00 0.00 0.00 1.66 -0.36 14 0 1,420 0
27NOV25 87.50 C 0.43 0.56 0.30 0.27 -0.16 13 185 3,621 -38
27NOV25 90.00 C 0.07 0.09 0.04 0.04 -0.14 16 264 2,993 +2
27NOV25 92.50 C 0.03 0.03 0.03 0.03 -0.08 23 49 2,114 -49
27NOV25 95.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 1,427 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.07 33 0 1,173 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 125 0
28NOV25 57.50 C 0.00 0.00 0.00 29.33 -0.03 163 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 26.43 -0.43 95 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 24.22 -0.14 126 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 21.84 -0.02 122 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 18.94 -0.43 68 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 16.41 -0.46 0 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 14.23 -0.14 77 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 11.64 -0.23 60 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 8.92 -0.46 24 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 6.45 -0.43 24 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 3.99 -0.40 19 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 1.72 -0.34 15 0 0 0
28NOV25 87.50 C 0.61 0.61 0.37 0.33 -0.16 13 81 112 +70
28NOV25 90.00 C 0.00 0.00 0.00 0.26 +0.08 24 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 0.25 +0.14 34 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.24 +0.15 43 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.23 +0.15 51 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 0.22 +0.15 59 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 0.21 +0.15 66 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 0.20 +0.15 72 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 0.19 +0.15 79 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 0.18 +0.15 84 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 0.17 +0.15 90 0 0 0
28NOV25 115.00 C 0.00 0.00 0.00 0.16 +0.15 95 0 0 0
28NOV25 117.50 C 0.00 0.00 0.00 0.15 +0.14 99 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.89 -0.10 104 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.54 -0.46 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.83 -0.17 94 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.55 -0.45 48 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.42 -0.09 88 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.67 -0.35 65 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.33 -0.20 69 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.59 -0.45 33 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 24.22 -0.33 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.24 +0.18 63 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 19.49 -0.09 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.63 -0.46 20 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 14.23 -0.37 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.65 -0.46 14 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 9.17 -0.45 14 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 6.74 -0.43 14 0 698 0
30DEC25 82.50 C 0.00 0.00 0.00 4.46 -0.39 13 0 869 0
30DEC25 85.00 C 0.00 0.00 0.00 2.49 -0.26 13 0 1,961 0
30DEC25 87.50 C 0.00 0.00 0.00 1.16 -0.15 13 0 7,277 0
30DEC25 90.00 C 0.64 0.67 0.51 0.51 -0.18 14 749 3,970 +207
30DEC25 92.50 C 0.28 0.28 0.28 0.25 -0.14 15 19 2,681 0
30DEC25 95.00 C 0.16 0.16 0.16 0.24 0.00 20 10 2,082 +10
30DEC25 97.50 C 0.00 0.00 0.00 0.23 +0.07 23 0 9,483 0
30DEC25 100.00 C 0.06 0.06 0.06 0.22 +0.11 27 40 6,866 0
30DEC25 102.50 C 0.00 0.00 0.00 0.21 +0.13 30 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.20 +0.14 33 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.19 +0.14 36 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.18 +0.14 39 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.17 +0.14 41 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.16 +0.14 44 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.15 +0.14 46 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 34.42 -0.09 60 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.72 -0.30 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.33 -0.20 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.76 -0.28 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.56 +0.01 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 22.24 +0.18 44 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.49 -0.09 32 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.63 -0.46 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.35 -0.46 13 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 11.88 -0.45 14 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.43 -0.45 13 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.08 -0.42 13 0 215 0
29JAN26 82.50 C 0.00 0.00 0.00 4.92 -0.40 13 0 1,156 0
29JAN26 85.00 C 0.00 0.00 0.00 3.10 -0.26 13 0 1,055 0
29JAN26 87.50 C 2.04 2.04 1.80 1.80 -0.19 13 6 598 +4
29JAN26 90.00 C 1.20 1.20 1.03 1.03 -0.15 14 42 712 -2
29JAN26 92.50 C 0.63 0.63 0.63 0.60 -0.09 15 5 550 0
29JAN26 95.00 C 0.40 0.40 0.40 0.36 -0.06 16 3 642 +3
29JAN26 97.50 C 0.25 0.25 0.25 0.23 -0.02 17 1 467 0
29JAN26 100.00 C 0.19 0.19 0.19 0.22 +0.06 20 5 1,061 +5
29JAN26 102.50 C 0.00 0.00 0.00 0.21 +0.11 23 0 370 0
29JAN26 105.00 C 0.00 0.00 0.00 0.20 +0.13 25 0 265 0
29JAN26 107.50 C 0.00 0.00 0.00 0.19 +0.14 27 0 49 0
29JAN26 110.00 C 0.00 0.00 0.00 0.18 +0.14 29 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.17 +0.14 31 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.16 +0.14 33 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.15 +0.14 35 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 32.31 +0.25 54 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.33 -0.32 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.48 +0.30 48 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.56 -0.15 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.63 +0.39 41 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.49 -0.48 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.49 +0.20 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.38 -0.63 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.33 -0.22 19 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.77 -0.37 14 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.51 -0.32 14 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 5.45 -0.10 14 0 90 0
26FEB26 85.00 C 0.00 0.00 0.00 3.74 -0.07 14 0 206 0
26FEB26 87.50 C 2.30 2.30 2.30 2.32 -0.12 13 30 249 +30
26FEB26 90.00 C 1.50 1.50 1.50 1.48 -0.08 14 2 389 0
26FEB26 92.50 C 0.95 0.95 0.93 0.92 -0.07 15 60 261 0
26FEB26 95.00 C 0.63 0.63 0.63 0.61 -0.04 16 6 301 +6
26FEB26 97.50 C 0.00 0.00 0.00 0.41 -0.01 17 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 0.28 0.00 18 0 49 0
26FEB26 102.50 C 0.00 0.00 0.00 0.21 +0.03 19 0 72 0
26FEB26 105.00 C 0.00 0.00 0.00 0.20 +0.08 21 0 44 0
26FEB26 107.50 C 0.00 0.00 0.00 0.19 +0.10 23 0 3 0
26FEB26 110.00 C 0.08 0.08 0.08 0.18 +0.12 24 90 167 +90
26FEB26 112.50 C 0.00 0.00 0.00 0.17 +0.12 26 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.16 +0.12 27 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.15 +0.13 29 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.83 -0.53 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.58 -0.59 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.42 -0.49 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.32 +0.01 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.76 -0.09 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.48 +0.02 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.56 -0.43 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.63 +0.12 33 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.50 -0.47 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.49 -0.10 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.24 0.00 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.64 +0.09 18 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 10.06 -0.39 14 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 7.88 -0.35 14 0 147 0
30MAR26 82.50 C 5.89 5.89 5.89 5.95 -0.14 14 1 412 0
30MAR26 85.00 C 4.18 4.18 4.18 4.19 -0.18 13 1 1,623 0
30MAR26 87.50 C 3.00 3.00 3.00 2.89 -0.13 14 1 1,360 0
30MAR26 90.00 C 2.00 2.00 2.00 1.98 -0.14 14 4 3,380 +2
30MAR26 92.50 C 1.42 1.43 1.42 1.36 -0.14 15 12 2,239 -5
30MAR26 95.00 C 1.10 1.10 0.98 0.92 -0.15 15 30 378 +5
30MAR26 97.50 C 0.76 0.76 0.76 0.62 -0.16 16 7 550 -7
30MAR26 100.00 C 0.54 0.54 0.54 0.42 -0.15 17 3 1,124 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 -0.14 17 0 1,021 0
30MAR26 105.00 C 0.33 0.33 0.33 0.21 -0.12 18 4 1,231 +4
30MAR26 107.50 C 0.00 0.00 0.00 0.19 -0.07 19 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 0.00 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 179 0
30MAR26 117.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.06 22 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 34.45 -0.67 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.64 -0.03 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.37 +0.28 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.86 +0.24 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.76 -0.54 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.88 -0.04 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.62 +0.19 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.14 +0.06 22 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.54 -0.20 18 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.64 -0.75 0 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.06 -0.07 16 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.66 -0.36 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 6.91 -0.14 14 0 129 0
29JUN26 85.00 C 0.00 0.00 0.00 5.30 -0.14 14 0 1,228 0
29JUN26 87.50 C 4.05 4.05 4.05 3.98 -0.17 15 2 824 +2
29JUN26 90.00 C 3.02 3.04 3.02 2.98 -0.15 15 10 1,096 +8
29JUN26 92.50 C 2.40 2.40 2.32 2.22 -0.17 15 6 1,479 0
29JUN26 95.00 C 0.00 0.00 0.00 1.65 -0.24 16 0 833 0
29JUN26 97.50 C 0.00 0.00 0.00 1.23 -0.23 16 0 117 0
29JUN26 100.00 C 0.00 0.00 0.00 0.93 -0.20 17 0 984 0
29JUN26 102.50 C 0.00 0.00 0.00 0.70 -0.19 17 0 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.53 -0.19 18 0 414 0
29JUN26 107.50 C 0.62 0.62 0.62 0.41 -0.17 18 1 106 +1
29JUN26 110.00 C 0.00 0.00 0.00 0.32 -0.16 19 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 0.25 -0.15 19 0 188 0
29JUN26 115.00 C 0.37 0.37 0.37 0.20 -0.14 20 15 76 +15
29JUN26 117.50 C 0.29 0.29 0.29 0.17 -0.12 20 1 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.14 -0.11 21 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 35.31 +0.19 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.64 -0.03 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.37 +0.20 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.92 +0.21 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.24 -0.06 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.17 +0.25 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.62 +0.19 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.14 -0.17 20 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 15.77 -0.27 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.64 -1.23 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.06 -0.77 15 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.06 -0.89 15 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 7.26 -0.75 14 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 5.96 -0.60 15 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 4.92 -0.38 16 0 142 0
29SEP26 90.00 C 3.83 3.83 3.67 4.07 -0.16 17 360 727 +360
29SEP26 92.50 C 0.00 0.00 0.00 3.35 -0.20 17 0 45 0
29SEP26 95.00 C 2.54 2.54 2.54 2.79 -0.22 18 1 912 0
29SEP26 97.50 C 0.00 0.00 0.00 2.32 -0.22 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.94 -0.27 19 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.65 -0.25 20 0 283 0
29SEP26 105.00 C 0.00 0.00 0.00 1.40 -0.29 20 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.20 -0.29 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.04 -0.30 21 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 0.90 -0.31 22 0 162 0
29SEP26 115.00 C 0.00 0.00 0.00 0.80 -0.29 22 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.70 -0.30 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.62 -0.32 23 0 2 0
TOTAL CALL 2,136 89,736 +734
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.09 +0.07 43 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.26 +0.15 29 0 520 0
21NOV25 87.50 P 0.64 1.04 0.64 1.22 +0.31 16 5 472 +5
21NOV25 90.00 P 3.39 3.56 3.39 3.68 +0.29 32 8 2 +2
21NOV25 92.50 P 0.00 0.00 0.00 6.17 +0.21 47 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 8.67 +0.28 62 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 11.18 +0.37 80 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 13.68 +0.23 93 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 16.19 +0.46 110 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 18.70 +0.48 127 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 21.21 +0.38 143 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 23.72 +0.04 158 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 26.23 +0.44 174 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 28.74 +0.46 189 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 31.26 +0.46 207 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 33.77 +0.43 221 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 796 0
27NOV25 80.00 P 0.00 0.00 0.00 0.05 +0.04 28 0 3,649 0
27NOV25 82.50 P 0.00 0.00 0.00 0.09 +0.07 21 0 12,810 0
27NOV25 85.00 P 0.14 0.18 0.14 0.26 +0.12 15 144 7,915 -104
27NOV25 87.50 P 1.08 1.37 1.08 1.33 +0.22 12 94 1,886 -94
27NOV25 90.00 P 3.50 3.50 3.50 3.68 +0.29 18 1 566 -1
27NOV25 92.50 P 5.68 6.11 5.68 6.17 +0.21 26 4 0 -16
27NOV25 95.00 P 0.00 0.00 0.00 8.91 +0.52 49 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 11.18 +0.37 43 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 14.06 +0.61 75 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 16.43 +0.69 77 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 18.70 +0.24 67 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 21.21 +0.25 75 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 24.06 +0.38 109 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 26.49 +0.53 112 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.09 +0.63 125 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 31.35 +0.39 116 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 33.90 +0.44 126 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.09 +0.07 20 0 0 0
28NOV25 85.00 P 0.16 0.19 0.16 0.33 +0.15 16 30 39 +20
28NOV25 87.50 P 1.07 1.07 1.07 1.38 +0.22 12 30 30 +10
28NOV25 90.00 P 0.00 0.00 0.00 3.86 +0.47 24 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 6.48 +0.52 39 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 9.18 +0.79 56 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 11.72 +0.91 68 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 14.06 +0.61 71 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 16.58 +0.84 80 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 19.15 +0.62 92 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 21.79 +0.76 105 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 24.06 +0.38 103 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 26.91 +0.88 126 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 29.23 +0.70 125 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 31.52 +0.56 122 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 63 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 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 24 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1,122 0
30DEC25 75.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 1,827 0
30DEC25 77.50 P 0.00 0.00 0.00 0.03 +0.02 16 0 1,678 0
30DEC25 80.00 P 0.00 0.00 0.00 0.08 +0.03 14 0 4,051 0
30DEC25 82.50 P 0.17 0.21 0.17 0.27 +0.06 13 148 3,651 +10
30DEC25 85.00 P 0.53 0.72 0.52 0.82 +0.14 13 216 3,967 +105
30DEC25 87.50 P 1.85 1.96 1.85 1.95 +0.16 12 22 3,083 +20
30DEC25 90.00 P 0.00 0.00 0.00 3.86 +0.12 13 0 2,232 0
30DEC25 92.50 P 5.68 5.68 5.68 6.48 +0.52 20 2 152 0
30DEC25 95.00 P 0.00 0.00 0.00 9.18 +0.79 28 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 11.72 +0.91 34 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.06 +0.61 36 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.58 +0.62 40 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.15 +0.54 46 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.79 +0.68 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.06 +0.38 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.91 +0.80 62 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.23 +0.62 62 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.52 +0.42 61 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 33.90 +0.29 61 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 24 90 210 +90
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 +0.01 13 0 509 0
29JAN26 80.00 P 0.00 0.00 0.00 0.17 +0.02 13 0 1,433 0
29JAN26 82.50 P 0.37 0.45 0.37 0.50 +0.05 13 125 1,173 +30
29JAN26 85.00 P 1.00 1.12 1.00 1.17 +0.09 13 71 1,220 +30
29JAN26 87.50 P 0.00 0.00 0.00 2.32 +0.04 12 0 638 0
29JAN26 90.00 P 0.00 0.00 0.00 4.12 +0.11 13 0 768 0
29JAN26 92.50 P 0.00 0.00 0.00 6.48 +0.50 16 0 218 0
29JAN26 95.00 P 0.00 0.00 0.00 9.18 +0.79 23 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.72 +0.91 27 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.06 +0.61 29 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.58 +0.62 32 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.15 +0.54 37 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.79 +0.68 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.36 +0.68 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.91 +0.80 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.23 +0.62 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.52 +0.42 49 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.08 +0.47 52 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 23 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 0.03 +0.02 15 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.07 +0.04 15 0 60 0
26FEB26 77.50 P 0.00 0.00 0.00 0.17 +0.08 14 0 241 0
26FEB26 80.00 P 0.00 0.00 0.00 0.39 +0.12 14 0 763 0
26FEB26 82.50 P 0.59 0.59 0.56 0.80 +0.16 13 70 565 +60
26FEB26 85.00 P 1.30 1.40 1.25 1.50 +0.14 13 67 1,018 +67
26FEB26 87.50 P 0.00 0.00 0.00 2.58 +0.05 12 0 862 0
26FEB26 90.00 P 4.18 4.27 4.17 4.32 +0.09 13 90 741 +90
26FEB26 92.50 P 0.00 0.00 0.00 6.48 +0.39 15 0 373 0
26FEB26 95.00 P 0.00 0.00 0.00 9.18 +0.79 20 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.72 +0.91 24 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.06 +0.61 25 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.63 +0.67 29 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.21 +0.60 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.79 +0.68 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.36 +0.68 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.91 +0.80 43 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.26 +0.65 44 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.52 +0.42 43 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 34.20 +0.59 48 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 20 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 0.00 14 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 14 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 +0.04 14 0 2,246 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 +0.06 13 0 2,309 0
30MAR26 80.00 P 0.41 0.45 0.41 0.51 +0.08 13 203 2,521 +203
30MAR26 82.50 P 0.82 0.82 0.82 1.01 +0.11 13 1 2,091 +1
30MAR26 85.00 P 1.72 1.72 1.69 1.80 +0.13 13 38 2,830 +38
30MAR26 87.50 P 2.90 2.90 2.90 2.98 +0.10 13 1 1,098 +1
30MAR26 90.00 P 4.55 4.55 4.55 4.54 -0.01 13 5 3,528 +5
30MAR26 92.50 P 0.00 0.00 0.00 6.64 +0.26 15 0 496 0
30MAR26 95.00 P 0.00 0.00 0.00 9.18 +0.65 18 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 11.72 +0.89 22 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 14.06 +0.61 23 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 16.63 +0.67 26 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.21 +0.60 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.79 +0.68 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.36 +0.68 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.91 +0.80 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.26 +0.65 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.52 +0.41 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.20 +0.59 43 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 16 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 0.02 +0.01 14 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 354 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.03 14 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.25 +0.05 14 0 634 0
29JUN26 75.00 P 0.00 0.00 0.00 0.48 +0.05 13 0 1,186 0
29JUN26 77.50 P 0.00 0.00 0.00 0.89 +0.10 13 0 1,135 0
29JUN26 80.00 P 1.27 1.28 1.27 1.50 +0.14 14 110 988 +110
29JUN26 82.50 P 2.07 2.20 2.07 2.37 +0.19 14 81 1,513 +81
29JUN26 85.00 P 0.00 0.00 0.00 3.47 +0.15 14 0 622 0
29JUN26 87.50 P 4.70 4.70 4.70 4.82 +0.15 13 1 852 +1
29JUN26 90.00 P 6.42 6.42 6.42 6.50 +0.12 14 30 536 +30
29JUN26 92.50 P 0.00 0.00 0.00 8.62 +0.27 15 0 490 0
29JUN26 95.00 P 0.00 0.00 0.00 10.67 +0.26 16 0 370 0
29JUN26 97.50 P 0.00 0.00 0.00 12.83 +0.27 16 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.66 -0.57 13 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 17.27 +0.22 16 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 19.21 -0.12 0 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 21.90 +0.27 16 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 24.83 +0.83 23 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 26.91 +0.55 20 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 29.47 +0.73 23 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 31.80 +0.63 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.20 +0.59 22 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 0.01 -0.02 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.04 14 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.09 13 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.17 12 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.29 11 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.42 12 0 443 0
29SEP26 72.50 P 0.00 0.00 0.00 0.34 -0.53 13 0 641 0
29SEP26 75.00 P 0.00 0.00 0.00 0.74 -0.58 13 0 1,366 0
29SEP26 77.50 P 0.00 0.00 0.00 1.37 -0.54 14 0 821 0
29SEP26 80.00 P 0.00 0.00 0.00 2.28 -0.39 15 0 717 0
29SEP26 82.50 P 0.00 0.00 0.00 3.43 -0.24 16 0 666 0
29SEP26 85.00 P 5.01 5.01 5.01 4.83 -0.11 16 2 398 +2
29SEP26 87.50 P 0.00 0.00 0.00 6.43 +0.09 17 0 179 0
29SEP26 90.00 P 0.00 0.00 0.00 8.21 +0.33 18 0 115 0
29SEP26 92.50 P 0.00 0.00 0.00 9.79 +0.28 18 0 874 0
29SEP26 95.00 P 0.00 0.00 0.00 11.75 +0.26 18 0 320 0
29SEP26 97.50 P 0.00 0.00 0.00 13.65 +0.10 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.40 +0.22 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 18.46 +0.02 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.97 +0.20 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.33 +0.21 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.72 +0.20 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 27.30 -0.46 22 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.88 -0.38 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.91 +0.49 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.50 -0.48 24 0 40 0
TOTAL PUT 1,689 106,173 +796
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$ 9.39
27NOV25 6.50 C 0.00 0.00 0.00 2.90 0.00 109 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.65 0.00 98 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.40 0.00 88 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 2.15 0.00 78 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.90 0.00 69 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.65 -0.01 59 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.40 -0.01 50 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 1.15 -0.01 41 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 0.64 -0.02 0 0 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.41 -0.01 22 0 176 0
27NOV25 9.25 C 0.21 0.21 0.21 0.21 -0.02 22 100 559 +100
27NOV25 9.50 C 0.08 0.08 0.08 0.09 -0.01 24 100 650 +60
27NOV25 9.75 C 0.03 0.03 0.03 0.03 -0.01 25 80 511 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,385 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,310 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 614 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.59 -0.02 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.14 -0.03 0 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.89 -0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.64 -0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.39 -0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.92 -0.01 47 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.17 -0.01 29 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.92 -0.01 21 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.44 0.00 29 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.92 -0.03 0 0 16 0
30DEC25 8.75 C 0.00 0.00 0.00 0.73 +0.01 22 0 123 0
30DEC25 9.00 C 0.00 0.00 0.00 0.54 -0.01 22 0 262 0
30DEC25 9.25 C 0.39 0.39 0.37 0.39 0.00 23 33 1,005 +3
30DEC25 9.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 1,626 0
30DEC25 9.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 2,562 0
30DEC25 10.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 1,438 0
30DEC25 10.50 C 0.04 0.04 0.04 0.03 0.00 23 15 1,406 -2
30DEC25 11.00 C 0.03 0.03 0.03 0.01 0.00 24 23 248 +13
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.71 +0.01 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.45 -0.03 18 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.01 -0.03 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.81 0.00 22 0 324 0
29JAN26 9.00 C 0.65 0.66 0.65 0.63 -0.01 22 60 167 +60
29JAN26 9.25 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 300 0
29JAN26 9.75 C 0.00 0.00 0.00 0.25 -0.02 22 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 26 0
29JAN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 799 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 34 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 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 0.00 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.21 -0.05 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.97 -0.01 22 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.74 -0.06 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.32 -0.01 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.04 -0.06 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.88 -0.03 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.42 -0.04 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 0.00 25 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 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.26 +0.09 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.76 +0.03 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.82 +0.02 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 -0.04 22 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.34 +0.01 23 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.14 -0.07 22 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.97 -0.01 23 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.81 0.00 23 0 258 0
30MAR26 9.25 C 0.66 0.66 0.66 0.67 -0.01 24 1 109 0
30MAR26 9.50 C 0.00 0.00 0.00 0.55 0.00 24 0 126 0
30MAR26 9.75 C 0.00 0.00 0.00 0.45 +0.01 24 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.36 0.00 24 0 2,012 0
30MAR26 10.50 C 0.00 0.00 0.00 0.23 0.00 25 0 427 0
30MAR26 11.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.08 0.00 25 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 26 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 27 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 2.99 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.28 -0.02 16 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 -0.02 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.84 -0.04 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.63 -0.04 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.48 +0.01 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.27 -0.03 23 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 1.10 -0.06 23 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 0.99 +0.02 25 0 40 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 -0.01 23 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.71 -0.01 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.59 -0.01 23 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 0.00 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 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 2.99 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.92 -0.02 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 -0.02 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.57 -0.02 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 -0.02 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.01 -0.02 26 0 87 0
29SEP26 9.50 C 0.00 0.00 0.00 0.90 -0.02 26 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.79 -0.02 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.02 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.02 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 27 0 215 0
TOTAL CALL 412 22,992 +234
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 291 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 229 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 480 0
27NOV25 9.00 P 0.00 0.00 0.00 0.02 0.00 24 0 819 0
27NOV25 9.25 P 0.07 0.08 0.07 0.08 0.00 25 23 647 -21
27NOV25 9.50 P 0.20 0.20 0.20 0.20 0.00 25 43 1,039 -43
27NOV25 9.75 P 0.40 0.40 0.40 0.39 0.00 26 9 884 0
27NOV25 10.00 P 0.00 0.00 0.00 0.61 -0.01 0 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 1.14 +0.02 56 0 300 -75
27NOV25 11.00 P 0.00 0.00 0.00 1.66 +0.04 81 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.13 +0.02 82 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.67 +0.06 117 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.13 +0.01 108 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.13 +0.02 130 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.63 +0.02 141 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 5.13 +0.02 151 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.63 +0.02 161 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 80 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 69 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 668 0
30DEC25 8.50 P 0.04 0.04 0.04 0.03 0.00 23 50 427 +50
30DEC25 8.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 705 0
30DEC25 9.00 P 0.13 0.13 0.13 0.12 0.00 22 2 753 0
30DEC25 9.25 P 0.20 0.21 0.20 0.21 0.00 23 7 2,765 +7
30DEC25 9.50 P 0.00 0.00 0.00 0.32 -0.02 22 0 748 0
30DEC25 9.75 P 0.00 0.00 0.00 0.49 -0.01 23 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.67 -0.01 22 0 472 0
30DEC25 10.50 P 0.00 0.00 0.00 1.15 +0.02 29 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.66 +0.04 39 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 2.15 +0.04 44 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.67 +0.06 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.16 +0.04 60 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.66 +0.05 66 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.16 +0.05 71 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.66 +0.05 77 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.16 +0.05 82 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.66 +0.05 87 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.16 0.00 92 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.66 +0.06 96 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 0.02 -0.01 23 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 32 0
29JAN26 8.50 P 0.07 0.07 0.07 0.07 -0.01 23 1 18 +1
29JAN26 8.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 885 0
29JAN26 9.00 P 0.20 0.20 0.20 0.19 -0.01 23 40 664 +40
29JAN26 9.25 P 0.00 0.00 0.00 0.29 -0.01 23 0 142 0
29JAN26 9.50 P 0.00 0.00 0.00 0.39 -0.03 21 0 209 0
29JAN26 9.75 P 0.00 0.00 0.00 0.57 0.00 23 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.17 +0.01 25 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.66 +0.04 31 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.15 +0.04 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.67 +0.06 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.16 +0.04 48 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.66 +0.05 53 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.16 +0.05 57 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.66 +0.05 61 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 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 6 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 11 0
26FEB26 8.75 P 0.18 0.18 0.17 0.17 -0.01 23 15 16 +15
26FEB26 9.00 P 0.26 0.26 0.26 0.25 -0.01 23 2 2 +2
26FEB26 9.25 P 0.36 0.36 0.36 0.35 -0.01 23 7 200 0
26FEB26 9.50 P 0.00 0.00 0.00 0.48 -0.01 23 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.63 -0.01 23 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 0.76 -0.04 21 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.20 -0.01 25 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 1.66 +0.02 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.15 +0.04 32 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.67 +0.06 39 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.16 +0.04 42 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.66 +0.05 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.16 +0.02 50 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.66 +0.05 54 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 0.02 +0.01 25 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 0.05 0.05 0.05 0.05 0.00 24 100 275 +100
30MAR26 8.00 P 0.00 0.00 0.00 0.08 0.00 24 0 249 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 0.00 24 0 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 +0.01 24 0 256 0
30MAR26 9.00 P 0.32 0.32 0.32 0.33 +0.01 24 10 271 +10
30MAR26 9.25 P 0.42 0.42 0.42 0.43 +0.01 24 1 194 0
30MAR26 9.50 P 0.00 0.00 0.00 0.59 +0.03 25 0 186 0
30MAR26 9.75 P 0.73 0.73 0.73 0.73 +0.02 25 15 1,524 +15
30MAR26 10.00 P 0.00 0.00 0.00 0.85 -0.03 24 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.24 -0.01 25 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.67 -0.01 26 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.18 +0.01 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.67 +0.05 35 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 3.18 +0.06 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.66 +0.05 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.17 +0.03 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.67 +0.06 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.17 +0.06 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.67 +0.06 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 25 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 0.00 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 +0.01 25 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 +0.01 25 0 27 0
29JUN26 8.50 P 0.00 0.00 0.00 0.32 0.00 24 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 0.00 24 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 251 0
29JUN26 9.25 P 0.63 0.63 0.63 0.64 +0.01 25 1 184 +1
29JUN26 9.50 P 0.00 0.00 0.00 0.77 0.00 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 +0.01 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.09 0.00 25 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.45 +0.01 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.84 0.00 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 0.00 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.73 +0.02 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.20 +0.03 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.67 +0.04 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.17 +0.03 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.67 +0.06 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.17 +0.06 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.67 +0.06 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 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 0.19 0.19 0.19 0.20 0.00 27 5 56 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.26 0.00 27 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 0.00 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 -0.01 27 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.01 27 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.01 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 -0.01 27 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 -0.01 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 -0.01 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.11 -0.01 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.27 -0.01 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.99 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.40 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 0.00 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.28 +0.01 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 +0.01 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.24 +0.01 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 +0.01 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.26 +0.01 41 0 0 0
TOTAL PUT 331 22,857 +107
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$ 12.02
27NOV25 8.25 C 0.00 0.00 0.00 3.78 -0.18 104 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.53 -0.23 95 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.28 -0.18 88 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.03 -0.20 80 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.77 -0.25 0 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 2.53 -0.18 65 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.35 -0.15 106 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 2.02 -0.20 0 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 1.53 -0.20 38 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.03 -0.19 25 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 0.55 -0.16 24 0 611 0
27NOV25 12.00 C 0.27 0.27 0.22 0.20 -0.11 26 40 803 0
27NOV25 12.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 267 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 546 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 292 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.05 -0.25 86 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.78 -0.17 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.54 -0.15 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.31 -0.20 80 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.04 -0.23 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.80 -0.15 53 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.56 -0.15 64 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.31 -0.14 59 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.05 -0.15 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.59 -0.21 60 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.30 -0.18 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.15 -0.08 65 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.83 -0.22 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.56 -0.21 28 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.35 -0.16 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.07 -0.21 28 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.59 -0.19 27 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.14 -0.16 26 0 75 0
30DEC25 11.50 C 0.00 0.00 0.00 0.75 -0.11 25 0 265 0
30DEC25 12.00 C 0.45 0.45 0.45 0.43 -0.09 24 10 360 +10
30DEC25 12.50 C 0.00 0.00 0.00 0.22 -0.07 24 0 456 0
30DEC25 13.00 C 0.00 0.00 0.00 0.10 -0.05 24 0 772 0
30DEC25 13.50 C 0.07 0.07 0.07 0.04 -0.03 24 6 648 -6
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.84 -0.15 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.59 -0.21 38 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.35 -0.17 38 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.15 -0.18 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.85 -0.20 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.67 -0.15 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.38 -0.15 32 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.14 -0.19 30 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.71 -0.13 30 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.25 -0.16 26 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.89 -0.12 26 0 235 0
29JAN26 12.00 C 0.00 0.00 0.00 0.59 -0.11 25 0 286 0
29JAN26 12.50 C 0.41 0.42 0.41 0.39 -0.07 26 20 745 +10
29JAN26 13.00 C 0.00 0.00 0.00 0.24 -0.04 26 0 511 0
29JAN26 13.50 C 0.00 0.00 0.00 0.14 -0.03 26 0 60 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 16.50 C 0.01 0.01 0.01 0.01 0.00 32 100 100 +100
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.42 -0.12 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.15 -0.18 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.91 -0.14 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.67 -0.15 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.44 -0.09 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.19 -0.19 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.78 -0.14 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.38 -0.13 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.99 -0.12 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.72 -0.08 26 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.50 -0.07 26 0 31 0
26FEB26 13.00 C 0.00 0.00 0.00 0.34 -0.06 26 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.22 -0.04 26 0 30 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.11 -0.19 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.86 -0.14 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.67 -0.08 63 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.19 -0.08 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.96 -0.05 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.67 -0.10 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.42 -0.10 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.21 -0.06 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.88 -0.15 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.66 -0.20 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.42 -0.20 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.17 -0.18 30 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.95 -0.17 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.69 -0.22 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.48 -0.14 28 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.24 -0.19 26 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 -0.16 27 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.43 -0.18 25 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.16 -0.10 28 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.86 -0.08 27 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 0.65 -0.04 27 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.48 -0.04 27 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.17 0.00 28 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.50 -0.09 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.24 -0.13 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.02 -0.12 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.77 -0.11 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.55 -0.11 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.33 -0.10 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.10 -0.13 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.88 -0.11 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 -0.11 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.45 -0.10 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.09 29 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 -0.10 28 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.40 -0.08 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 -0.10 26 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 -0.06 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.53 -0.04 27 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 -0.02 27 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 0.00 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 27 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.02 -0.13 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.77 -0.14 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.57 -0.10 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.34 -0.10 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 -0.11 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.90 -0.09 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.13 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.08 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.10 -0.11 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.79 -0.07 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 -0.05 28 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 -0.05 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 -0.02 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.35 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 0.00 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
TOTAL CALL 176 13,630 +114
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 252 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 629 0
27NOV25 11.50 P 0.00 0.00 0.00 0.03 0.00 26 0 849 0
27NOV25 12.00 P 0.15 0.17 0.14 0.18 +0.04 27 35 736 -7
27NOV25 12.50 P 0.49 0.49 0.49 0.53 +0.11 29 5 424 -5
27NOV25 13.00 P 0.00 0.00 0.00 1.01 +0.16 41 0 387 0
27NOV25 13.50 P 0.00 0.00 0.00 1.48 +0.15 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 2.04 +0.16 78 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.48 +0.15 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.02 +0.14 95 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.51 +0.14 100 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.04 +0.21 125 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.54 +0.17 135 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.04 +0.17 145 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.48 +0.11 0 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 86 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 0.00 25 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.06 0.00 24 0 420 0
30DEC25 11.50 P 0.17 0.17 0.17 0.17 +0.02 24 10 309 +10
30DEC25 12.00 P 0.33 0.36 0.33 0.35 +0.03 23 25 308 +5
30DEC25 12.50 P 0.62 0.62 0.62 0.68 +0.10 25 5 621 0
30DEC25 13.00 P 0.00 0.00 0.00 1.07 +0.12 26 0 435 0
30DEC25 13.50 P 0.00 0.00 0.00 1.51 +0.17 27 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 2.04 +0.16 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.49 +0.16 34 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.02 +0.14 46 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.51 +0.14 49 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.04 +0.21 59 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.54 +0.17 64 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.04 +0.17 68 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.49 +0.12 60 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 55 0
29JAN26 11.00 P 0.17 0.17 0.17 0.15 +0.02 26 20 359 +20
29JAN26 11.50 P 0.26 0.26 0.26 0.30 +0.05 26 4 244 +4
29JAN26 12.00 P 0.00 0.00 0.00 0.51 +0.06 26 0 269 0
29JAN26 12.50 P 0.00 0.00 0.00 0.81 +0.11 26 0 246 0
29JAN26 13.00 P 0.00 0.00 0.00 1.16 +0.10 27 0 30 0
29JAN26 13.50 P 0.00 0.00 0.00 1.58 +0.20 28 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.04 +0.16 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.50 +0.17 30 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.02 +0.14 37 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.51 +0.10 39 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.06 +0.23 49 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.54 +0.17 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.04 +0.17 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.49 +0.12 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 +0.02 26 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.39 +0.05 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.59 +0.06 26 0 40 0
26FEB26 12.50 P 0.00 0.00 0.00 0.89 +0.10 26 0 4 0
26FEB26 13.00 P 0.00 0.00 0.00 1.25 +0.12 27 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.64 +0.11 28 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.06 +0.18 28 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.50 +0.15 27 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.02 +0.10 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.51 +0.10 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.06 +0.15 43 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.54 +0.17 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.04 +0.15 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.49 +0.06 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 41 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 36 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.02 28 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 34 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 +0.04 27 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.32 +0.05 27 0 24 0
30MAR26 11.50 P 0.46 0.46 0.46 0.48 +0.07 27 5 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.72 +0.08 27 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.97 +0.09 26 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.30 +0.10 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.68 +0.08 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.11 +0.21 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.53 +0.15 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.02 +0.10 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.51 +0.10 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.06 +0.15 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.54 +0.17 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.04 +0.15 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.49 +0.06 40 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 0.02 +0.01 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.03 27 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.03 27 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.05 27 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.41 +0.06 27 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 +0.05 26 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 +0.09 27 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 1.04 +0.09 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.30 +0.08 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.62 +0.10 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.08 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 +0.10 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 +0.14 25 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.18 +0.10 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.62 +0.09 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 +0.10 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.54 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.04 +0.13 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.49 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.02 29 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 10 0
29SEP26 8.75 P 0.16 0.16 0.16 0.17 +0.03 29 1 10 -1
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.04 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 +0.08 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 +0.09 29 0 42 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 +0.07 28 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 +0.08 28 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 +0.09 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.92 +0.10 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.31 +0.11 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.68 +0.11 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 +0.10 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 +0.10 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.87 +0.06 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.30 +0.05 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.81 +0.10 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.28 +0.12 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.72 +0.11 33 0 0 0
TOTAL PUT 110 10,819 +26
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$ 53.30
27NOV25 41.00 C 0.00 0.00 0.00 12.35 -0.07 76 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.39 0.00 83 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 10.38 -0.01 73 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 9.61 +0.22 95 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 8.34 -0.08 44 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 7.56 +0.14 74 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 6.36 -0.07 41 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 5.40 -0.08 42 0 9 0
27NOV25 49.00 C 4.40 4.40 4.40 4.40 0.00 35 2 30 0
27NOV25 50.00 C 3.60 3.60 3.40 3.37 -0.06 25 3 142 -3
27NOV25 52.50 C 1.35 1.45 1.19 1.25 -0.05 24 307 3,014 +279
27NOV25 55.00 C 0.30 0.30 0.21 0.21 -0.05 24 70 2,975 0
27NOV25 57.50 C 0.06 0.06 0.05 0.02 -0.01 25 30 1,166 -10
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 525 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 274 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.46 -0.01 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.47 -0.39 78 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.44 -0.16 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.49 +0.01 72 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.49 0.00 68 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.49 +0.11 63 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.49 -0.38 59 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.52 +0.02 59 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.52 -0.42 55 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.53 -0.04 52 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.54 +0.01 49 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.54 -0.14 45 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 12.55 -0.01 43 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 11.56 -0.09 40 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 10.53 -0.07 34 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.76 +0.22 43 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 8.59 +0.04 31 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 7.74 +0.17 34 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 6.62 -0.06 26 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 5.78 +0.05 28 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 4.60 -0.27 18 0 205 0
30DEC25 50.00 C 3.91 3.91 3.91 3.90 +0.07 22 2 452 +1
30DEC25 52.50 C 0.00 0.00 0.00 2.09 -0.04 21 0 1,015 0
30DEC25 55.00 C 1.02 1.02 0.92 0.98 -0.02 22 38 3,422 +29
30DEC25 57.50 C 0.44 0.44 0.44 0.37 -0.05 22 20 2,283 -20
30DEC25 60.00 C 0.22 0.22 0.22 0.11 -0.03 22 86 964 0
30DEC25 62.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 125 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 262 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.55 -0.34 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.71 +0.06 32 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.73 +0.10 30 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.76 -0.01 28 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.76 +0.02 25 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 7.74 -0.16 22 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.90 -0.15 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.04 -0.11 24 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.15 -0.10 22 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 4.36 +0.02 22 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 2.69 -0.01 22 0 84 0
29JAN26 55.00 C 1.60 1.60 1.59 1.55 0.00 22 13 5,199 +13
29JAN26 57.50 C 0.00 0.00 0.00 0.79 -0.07 22 0 453 0
29JAN26 60.00 C 0.55 0.55 0.55 0.36 -0.05 22 10 209 0
29JAN26 62.50 C 0.00 0.00 0.00 0.15 -0.03 22 0 61 0
29JAN26 65.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 49 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 23 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.05 +0.04 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.85 -0.30 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.90 +0.13 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.01 +0.27 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.00 +0.10 22 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.92 -0.38 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.28 -0.08 22 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.45 -0.10 22 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.72 +0.02 22 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 3.11 -0.01 21 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.95 -0.01 22 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 1.19 -0.03 22 0 176 0
26FEB26 60.00 C 0.00 0.00 0.00 0.65 -0.02 22 0 23 0
26FEB26 62.50 C 0.00 0.00 0.00 0.34 -0.01 22 0 86 0
26FEB26 65.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.04 0.00 23 0 45 0
26FEB26 72.50 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.77 -0.09 48 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 22.74 +0.14 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.75 +0.04 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.78 +0.18 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.84 +0.06 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.83 -0.04 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.86 +0.05 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.00 +0.06 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.81 +0.24 25 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.02 +0.40 34 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.06 +0.38 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.01 +0.07 28 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.05 +0.04 27 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.08 -0.07 25 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.18 +0.01 25 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 9.24 -0.12 24 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.34 +0.23 23 0 3 0
30MAR26 47.00 C 7.66 7.66 7.36 7.22 -0.33 19 26 81 +20
30MAR26 48.00 C 0.00 0.00 0.00 6.44 -0.25 20 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.93 -0.10 23 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.16 -0.12 22 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 3.75 +0.12 23 0 2,093 0
30MAR26 55.00 C 0.00 0.00 0.00 2.40 -0.08 22 0 1,077 0
30MAR26 57.50 C 0.00 0.00 0.00 1.61 -0.06 23 0 169 0
30MAR26 60.00 C 0.00 0.00 0.00 0.98 -0.08 22 0 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.58 -0.05 22 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 206 0
30MAR26 70.00 C 0.28 0.28 0.28 0.09 -0.02 22 6 103 +6
30MAR26 72.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 48 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 0.00 23 0 203 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.91 +0.04 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.93 +0.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.00 -0.13 23 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.09 -0.04 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.06 -0.10 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.11 -0.10 22 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.15 -0.12 22 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.20 -0.13 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.31 -0.11 22 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.42 -0.10 22 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.54 -0.09 22 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.70 -0.03 21 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.89 -0.09 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.12 -0.07 21 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.41 -0.06 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.72 +0.03 21 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 4.41 +0.04 23 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.21 +0.05 23 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 2.29 +0.02 23 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.62 +0.05 23 0 30 0
29JUN26 62.50 C 0.00 0.00 0.00 1.10 +0.05 23 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.73 +0.04 23 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.47 +0.03 23 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.16 -0.12 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.31 -0.03 22 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.35 -0.12 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.48 -0.16 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.66 -0.11 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.86 -0.09 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.09 -0.08 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.40 -0.04 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.77 +0.01 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.35 +0.02 23 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.97 +0.02 23 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.84 +0.03 23 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.83 +0.03 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.12 +0.03 22 0 118 0
29SEP26 62.50 C 0.00 0.00 0.00 1.58 -0.02 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.23 +0.03 23 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.89 +0.03 23 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.63 +0.02 23 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.46 +0.03 23 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 +0.03 23 0 40 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
TOTAL CALL 613 35,341 +315
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 698 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,007 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 644 0
27NOV25 50.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2,559 0
27NOV25 52.50 P 0.41 0.45 0.38 0.40 -0.06 23 422 917 -183
27NOV25 55.00 P 1.75 1.86 1.70 1.91 -0.02 25 153 164 -142
27NOV25 57.50 P 0.00 0.00 0.00 4.25 -0.03 33 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 6.70 +0.05 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.20 +0.05 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.70 +0.05 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.20 +0.05 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 16.70 -0.10 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.72 0.00 152 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.70 +0.05 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 24.20 +0.05 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
30DEC25 41.00 P 0.05 0.05 0.05 0.01 0.00 31 18 52 +18
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 0.00 23 0 527 0
30DEC25 46.00 P 0.11 0.11 0.11 0.03 -0.01 22 180 593 +120
30DEC25 47.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 285 0
30DEC25 48.00 P 0.19 0.19 0.19 0.12 -0.02 22 4 464 0
30DEC25 49.00 P 0.26 0.26 0.26 0.22 -0.02 22 18 417 -18
30DEC25 50.00 P 0.39 0.39 0.37 0.38 -0.03 22 35 2,353 -30
30DEC25 52.50 P 1.10 1.10 1.10 1.13 -0.05 22 4 819 +4
30DEC25 55.00 P 0.00 0.00 0.00 2.52 -0.04 22 0 126 0
30DEC25 57.50 P 0.00 0.00 0.00 4.52 0.00 24 0 9 0
30DEC25 60.00 P 0.00 0.00 0.00 6.91 +0.22 30 0 76 0
30DEC25 62.50 P 0.00 0.00 0.00 9.47 +0.32 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.70 +0.05 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.20 +0.05 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.70 -0.10 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.72 0.00 71 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 21.70 -0.13 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.20 +0.05 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 0.01 -0.01 22 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 60 0
29JAN26 45.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
29JAN26 46.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 42 0
29JAN26 47.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 70 0
29JAN26 48.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 229 0
29JAN26 49.00 P 0.00 0.00 0.00 0.49 -0.04 22 0 157 0
29JAN26 50.00 P 0.00 0.00 0.00 0.72 -0.04 22 0 1,102 0
29JAN26 52.50 P 1.59 1.66 1.59 1.55 -0.09 22 14 253 +12
29JAN26 55.00 P 0.00 0.00 0.00 2.95 -0.04 22 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 4.80 -0.02 23 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 6.97 -0.03 25 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.47 +0.31 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.70 +0.05 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.63 +0.48 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.70 -0.10 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.72 0.00 56 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 21.70 -0.13 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.20 +0.05 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.07 0.00 23 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.17 0.00 22 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 0.26 0.00 22 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.38 0.00 22 0 38 0
26FEB26 48.00 P 0.00 0.00 0.00 0.54 0.00 22 0 80 0
26FEB26 49.00 P 0.00 0.00 0.00 0.75 -0.01 22 0 61 0
26FEB26 50.00 P 0.00 0.00 0.00 1.01 -0.01 22 0 144 0
26FEB26 52.50 P 1.70 1.70 1.70 1.90 -0.03 22 1 61 +1
26FEB26 55.00 P 0.00 0.00 0.00 3.26 -0.02 22 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.04 -0.01 23 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.08 +0.08 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.47 +0.27 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.76 -0.24 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.63 +0.48 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.70 -0.10 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.72 0.00 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.70 -0.33 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.20 +0.05 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 0.01 -0.01 22 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 0.00 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 0.00 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 -0.02 22 0 157 0
30MAR26 46.00 P 0.44 0.44 0.44 0.41 -0.03 22 3 92 +3
30MAR26 47.00 P 0.00 0.00 0.00 0.57 -0.03 22 0 79 0
30MAR26 48.00 P 0.00 0.00 0.00 0.77 -0.04 22 0 111 0
30MAR26 49.00 P 0.00 0.00 0.00 1.01 -0.02 23 0 94 0
30MAR26 50.00 P 0.00 0.00 0.00 1.29 -0.02 22 0 211 0
30MAR26 52.50 P 0.00 0.00 0.00 2.22 -0.04 22 0 194 0
30MAR26 55.00 P 0.00 0.00 0.00 3.57 -0.02 22 0 102 0
30MAR26 57.50 P 0.00 0.00 0.00 5.29 -0.04 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 7.27 -0.08 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.47 +0.07 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.83 -0.17 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.63 +0.47 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.70 -0.10 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.72 0.00 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.70 -0.33 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.20 +0.05 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 23 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 +0.03 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 +0.04 23 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 +0.04 23 0 44 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 +0.01 22 0 41 0
29JUN26 45.00 P 0.00 0.00 0.00 0.89 +0.07 23 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.09 +0.02 22 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.36 +0.08 22 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 1.64 +0.06 22 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.99 +0.03 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.36 +0.09 22 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 3.61 +0.10 23 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 5.03 +0.10 23 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.67 +0.07 23 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 8.62 +0.04 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.68 -0.02 24 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.90 +0.07 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.13 +0.07 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.49 +0.06 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.85 +0.04 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.28 +0.10 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.46 +0.06 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 +0.03 23 0 39 0
29SEP26 42.00 P 0.00 0.00 0.00 0.69 +0.03 23 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.87 +0.04 23 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 1.10 +0.05 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.34 +0.10 23 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.56 +0.02 23 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.91 +0.12 23 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.15 -0.04 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 +0.07 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.98 +0.13 23 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.19 +0.08 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.60 +0.08 23 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 7.33 +0.05 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.21 +0.02 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.22 +0.02 25 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 13.37 +0.07 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.58 +0.08 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.82 +0.08 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.20 +0.17 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.54 +0.12 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.53 +0.07 23 0 0 0
TOTAL PUT 852 23,151 -215
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$ 39.30
27NOV25 26.00 C 0.00 0.00 0.00 13.32 -0.14 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.44 -0.02 146 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.44 -0.02 134 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.44 -0.03 122 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.47 0.00 116 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.44 -0.03 99 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.37 -0.10 74 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.52 +0.05 88 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.45 -0.02 68 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.46 -0.01 58 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 3.39 -0.19 39 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 2.34 -0.15 21 0 68 0
27NOV25 38.00 C 0.00 0.00 0.00 1.42 -0.10 21 0 232 0
27NOV25 39.00 C 0.68 0.69 0.68 0.67 -0.12 21 28 707 -4
27NOV25 40.00 C 0.25 0.25 0.25 0.24 -0.08 21 16 305 0
27NOV25 41.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 454 0
27NOV25 42.00 C 0.05 0.05 0.05 0.01 -0.02 21 52 310 0
27NOV25 43.00 C 0.04 0.04 0.04 0.01 0.00 28 17 223 0
27NOV25 44.00 C 0.03 0.03 0.03 0.01 0.00 34 23 270 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 83 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.38 -0.14 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.38 -0.15 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.39 -0.14 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.39 -0.14 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.40 -0.14 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.40 -0.14 41 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.40 -0.15 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.44 -0.11 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.44 -0.11 47 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.44 -0.12 42 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.65 +0.09 57 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.44 -0.13 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.44 -0.05 27 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.52 -0.19 32 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.61 -0.09 33 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.62 -0.14 28 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.66 -0.06 24 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.70 -0.12 20 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 1.92 -0.08 20 0 210 0
30DEC25 39.00 C 0.00 0.00 0.00 1.33 -0.03 20 0 257 0
30DEC25 40.00 C 0.79 0.82 0.79 0.85 -0.03 20 43 130 +28
30DEC25 41.00 C 0.49 0.54 0.49 0.52 -0.02 21 66 117 +53
30DEC25 42.00 C 0.00 0.00 0.00 0.29 -0.03 20 0 160 0
30DEC25 43.00 C 0.22 0.22 0.22 0.15 -0.02 20 5 104 +5
30DEC25 44.00 C 0.15 0.15 0.15 0.08 0.00 21 2 116 +2
30DEC25 45.00 C 0.00 0.00 0.00 0.04 0.00 21 0 155 0
30DEC25 46.00 C 0.00 0.00 0.00 0.02 0.00 21 0 12 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
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 11.49 -0.15 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.50 -0.14 21 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.65 0.00 39 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.77 +0.19 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.76 +0.06 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.76 +0.05 31 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.78 -0.04 28 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.62 -0.34 18 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.95 +0.01 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.05 -0.15 21 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.30 -0.09 20 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.71 -0.07 20 0 74 0
29JAN26 40.00 C 1.21 1.21 1.19 1.26 -0.03 21 9 64 +9
29JAN26 41.00 C 0.00 0.00 0.00 0.89 -0.03 21 0 65 0
29JAN26 42.00 C 0.65 0.65 0.65 0.62 -0.02 21 5 67 -4
29JAN26 43.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 82 0
29JAN26 44.00 C 0.00 0.00 0.00 0.26 0.00 21 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.16 0.00 21 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 0.10 0.00 21 0 79 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 0.00 21 0 26 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 0.00 21 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.58 -0.14 20 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.77 +0.12 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.77 +0.19 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.76 +0.06 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.87 +0.14 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.78 -0.04 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.03 +0.07 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.18 -0.04 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.30 -0.14 20 0 0 0
26FEB26 38.00 C 2.60 2.60 2.60 2.63 -0.04 20 8 8 +8
26FEB26 39.00 C 0.00 0.00 0.00 2.04 -0.04 20 0 30 0
26FEB26 40.00 C 1.58 1.58 1.58 1.56 -0.03 20 15 17 +15
26FEB26 41.00 C 1.20 1.20 1.20 1.18 -0.02 21 15 15 +10
26FEB26 42.00 C 0.00 0.00 0.00 0.86 -0.04 21 0 10 0
26FEB26 43.00 C 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.08 0.00 21 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.55 -0.15 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.57 -0.14 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.58 -0.14 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.59 -0.14 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.60 -0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.62 -0.14 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.63 -0.14 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.64 -0.15 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.00 +0.06 43 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.86 +0.05 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.95 0.00 34 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.94 +0.03 30 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 8.00 -0.09 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.04 -0.14 26 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.03 -0.26 22 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.32 -0.07 24 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 4.38 -0.11 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.67 -0.11 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.03 -0.02 21 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.46 -0.09 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.97 -0.08 21 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.55 -0.07 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.22 0.00 22 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.95 -0.04 22 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.72 -0.04 22 0 20 0
30MAR26 45.00 C 0.00 0.00 0.00 0.53 -0.03 22 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.39 -0.03 22 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.72 -0.14 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.74 -0.14 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.76 -0.14 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.77 -0.15 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.80 -0.14 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.00 +0.04 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.04 -0.16 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.04 -0.17 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.14 +0.11 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.20 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.34 +0.16 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.45 -0.16 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.62 +0.02 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.84 -0.14 22 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 4.02 -0.12 20 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.37 -0.14 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.81 -0.13 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.32 -0.12 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.90 -0.11 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.57 -0.06 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.25 -0.10 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.00 -0.08 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.78 -0.07 20 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.60 -0.07 20 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 12.80 -0.14 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.00 +0.02 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.04 -0.16 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.04 -0.17 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.14 -0.02 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.20 -0.07 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.34 -0.08 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.45 -0.16 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.65 -0.01 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.97 -0.02 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.33 -0.16 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.73 -0.17 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.11 -0.16 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.74 -0.15 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.32 -0.15 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.91 -0.20 20 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.62 -0.10 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.40 -0.06 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.15 -0.08 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.98 -0.04 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.82 -0.08 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.65 -0.08 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 -0.06 21 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.43 -0.07 21 0 10 0
TOTAL CALL 304 6,057 +122
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 176 0
27NOV25 36.00 P 0.04 0.04 0.04 0.01 0.00 28 4 272 +3
27NOV25 37.00 P 0.00 0.00 0.00 0.02 0.00 23 0 188 0
27NOV25 38.00 P 0.10 0.10 0.10 0.09 -0.01 21 1 178 0
27NOV25 39.00 P 0.39 0.40 0.36 0.34 -0.01 21 59 220 +30
27NOV25 40.00 P 0.00 0.00 0.00 0.93 +0.05 22 0 484 0
27NOV25 41.00 P 1.76 1.76 1.76 1.78 +0.10 25 15 180 +15
27NOV25 42.00 P 0.00 0.00 0.00 2.78 +0.21 34 0 52 0
27NOV25 43.00 P 0.00 0.00 0.00 3.70 +0.14 0 0 15 0
27NOV25 44.00 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 5.70 -0.03 0 0 0 -5
27NOV25 46.00 P 0.00 0.00 0.00 6.70 +0.01 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.70 -0.09 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.70 +0.08 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 10.70 +0.12 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 183 0
30DEC25 37.00 P 0.31 0.31 0.31 0.26 +0.02 20 15 98 -15
30DEC25 38.00 P 0.49 0.56 0.49 0.51 +0.04 20 75 83 +50
30DEC25 39.00 P 0.86 0.95 0.85 0.88 +0.06 20 123 257 +123
30DEC25 40.00 P 0.00 0.00 0.00 1.41 +0.06 20 0 84 0
30DEC25 41.00 P 0.00 0.00 0.00 2.14 +0.11 22 0 219 0
30DEC25 42.00 P 0.00 0.00 0.00 2.87 +0.13 20 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 3.75 +0.02 20 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.70 -0.03 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.70 +0.01 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.70 -0.09 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.70 +0.08 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.70 +0.12 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 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 0.00 22 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.16 +0.02 21 0 44 0
29JAN26 36.00 P 0.00 0.00 0.00 0.30 +0.04 21 0 266 0
29JAN26 37.00 P 0.49 0.50 0.49 0.50 +0.04 21 16 103 +15
29JAN26 38.00 P 0.00 0.00 0.00 0.79 +0.05 21 0 165 0
29JAN26 39.00 P 0.00 0.00 0.00 1.19 +0.06 20 0 137 0
29JAN26 40.00 P 0.00 0.00 0.00 1.74 +0.09 21 0 109 0
29JAN26 41.00 P 0.00 0.00 0.00 2.39 +0.11 21 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 3.08 +0.13 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.85 +0.05 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.77 +0.07 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.72 -0.01 21 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.70 +0.01 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.70 -0.09 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.70 +0.08 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.70 +0.12 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 24 0
26FEB26 36.00 P 0.00 0.00 0.00 0.43 +0.03 21 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.66 +0.03 20 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.97 +0.04 20 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 1.39 +0.06 20 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 1.91 +0.06 20 0 19 0
26FEB26 41.00 P 0.00 0.00 0.00 2.53 +0.06 20 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.32 +0.12 22 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.88 +0.08 18 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.80 +0.08 19 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.92 +0.13 25 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.71 -0.06 21 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.70 -0.09 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.70 +0.08 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.70 +0.12 0 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 0.00 23 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 22 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 10 0
30MAR26 36.00 P 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.24 +0.04 21 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 1.71 +0.06 21 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 2.22 +0.07 21 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.81 +0.02 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.48 +0.09 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.28 +0.04 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.86 -0.17 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.04 +0.16 25 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.85 +0.05 23 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.72 -0.07 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.70 -0.01 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.70 +0.02 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.70 +0.12 0 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 0.08 -0.01 20 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 0.00 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 0.00 20 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 0.00 20 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.50 0.00 20 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.71 0.00 20 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.98 +0.02 21 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.31 +0.03 21 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.70 +0.01 21 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 2.10 0.00 20 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.61 +0.02 20 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 3.19 -0.02 20 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 3.78 0.00 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.64 +0.29 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.35 +0.02 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.99 +0.08 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.73 -0.22 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.72 +0.21 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.68 -0.03 22 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.57 +0.26 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.57 +0.26 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.46 0.00 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.58 -0.03 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.79 +0.02 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 1.05 +0.03 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.32 +0.02 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.69 +0.05 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.08 +0.05 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.53 -0.01 21 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 3.01 +0.03 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.61 0.00 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.22 0.00 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 4.94 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.67 +0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.48 +0.24 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.24 +0.23 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.07 +0.18 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.96 +0.23 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.83 0.00 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.71 +0.17 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.72 +0.15 25 0 0 0
TOTAL PUT 308 6,487 +216
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$ 26.68
27NOV25 14.50 C 0.00 0.00 0.00 12.26 +0.61 216 0 409 0
27NOV25 15.00 C 0.00 0.00 0.00 11.84 +0.69 237 0 130 0
27NOV25 15.50 C 0.00 0.00 0.00 11.34 +0.69 226 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 10.72 +0.57 160 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 10.19 +0.54 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 9.86 +0.71 198 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 9.36 +0.70 187 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 8.83 +0.67 169 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 8.19 +0.53 0 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 7.78 +0.62 136 0 54 0
27NOV25 19.50 C 0.00 0.00 0.00 7.20 +0.54 83 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 6.70 +0.54 76 0 226 0
27NOV25 21.00 C 0.00 0.00 0.00 5.68 +0.51 0 0 635 0
27NOV25 22.00 C 4.67 4.67 4.67 4.68 +0.50 0 2 1,525 +2
27NOV25 23.00 C 0.00 0.00 0.00 3.70 +0.52 38 0 3,353 0
27NOV25 24.00 C 2.44 2.76 2.44 2.70 +0.42 27 260 2,485 -220
27NOV25 25.00 C 1.62 1.90 1.62 1.78 +0.40 37 41 8,863 +6
27NOV25 26.00 C 0.73 1.12 0.71 1.02 +0.31 39 93 2,020 0
27NOV25 27.00 C 0.34 0.56 0.32 0.47 +0.12 38 1,334 2,998 +63
27NOV25 28.00 C 0.12 0.25 0.12 0.23 +0.06 43 455 1,855 +91
27NOV25 29.00 C 0.07 0.10 0.06 0.11 +0.03 46 261 1,390 -206
27NOV25 30.00 C 0.03 0.03 0.03 0.06 +0.03 51 238 2,602 -53
27NOV25 31.00 C 0.02 0.02 0.02 0.03 +0.01 54 20 864 0
27NOV25 32.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 323 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 706 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 511 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 76 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 90 0 939 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 18.48 +0.51 144 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 18.26 +0.47 160 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 17.96 +0.52 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 17.76 +0.53 151 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.51 +0.58 147 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.34 +0.66 170 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.09 +0.66 166 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 16.72 +0.54 82 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.36 +0.67 159 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 15.69 +0.48 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.27 +0.58 119 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.77 +0.56 113 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.25 +0.51 97 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.76 +0.54 97 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.33 +0.63 112 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.79 +0.55 97 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.33 +0.63 101 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.84 +0.61 97 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.39 +0.63 100 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.88 +0.67 93 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 10.42 +0.71 93 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.86 +0.65 81 0 3,489 0
30DEC25 17.50 C 8.78 8.78 8.78 9.36 +0.56 76 25 525 +25
30DEC25 18.00 C 0.00 0.00 0.00 8.88 +0.67 74 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.26 +0.52 44 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.85 +0.56 61 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.40 +0.67 63 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 6.77 +0.53 37 0 728 0
30DEC25 21.00 C 0.00 0.00 0.00 5.78 +0.49 34 0 881 0
30DEC25 22.00 C 4.80 4.80 4.80 4.99 +0.71 48 2 1,770 0
30DEC25 23.00 C 0.00 0.00 0.00 3.95 +0.58 38 0 4,990 0
30DEC25 24.00 C 3.07 3.07 3.07 3.01 +0.40 32 1 1,756 0
30DEC25 25.00 C 2.27 2.27 2.27 2.31 +0.39 35 81 4,734 0
30DEC25 26.00 C 1.42 1.76 1.42 1.67 +0.31 35 88 1,344 -6
30DEC25 27.00 C 1.01 1.29 0.98 1.20 +0.22 36 186 975 -93
30DEC25 28.00 C 0.70 0.90 0.70 0.84 +0.13 37 119 3,750 +30
30DEC25 29.00 C 0.50 0.59 0.50 0.58 +0.06 38 145 3,976 +138
30DEC25 30.00 C 0.32 0.42 0.32 0.41 +0.03 39 108 1,077 +30
30DEC25 31.00 C 0.24 0.25 0.24 0.28 0.00 40 16 745 +16
30DEC25 32.00 C 0.20 0.20 0.17 0.20 -0.02 41 31 501 +30
30DEC25 33.00 C 0.12 0.12 0.12 0.14 -0.03 42 15 155 0
30DEC25 34.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 527 0
30DEC25 35.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 184 0
30DEC25 36.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 134 0
30DEC25 37.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 249 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 10 0
30DEC25 39.00 C 0.02 0.02 0.02 0.01 -0.03 45 200 210 +200
30DEC25 40.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 131 0
29JAN26 15.00 C 0.00 0.00 0.00 11.84 +0.59 67 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 11.39 +0.63 71 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 10.88 +0.62 66 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.42 +0.66 66 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 9.93 +0.62 64 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.41 +0.61 58 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.88 +0.55 51 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.34 +0.60 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.86 +0.44 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.45 +0.51 47 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 7.01 +0.70 48 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 5.96 +0.47 38 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.18 +0.71 43 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 4.16 +0.43 35 0 660 0
29JAN26 24.00 C 0.00 0.00 0.00 3.33 +0.29 33 0 792 0
29JAN26 25.00 C 0.00 0.00 0.00 2.72 +0.37 36 0 1,877 0
29JAN26 26.00 C 0.00 0.00 0.00 2.14 +0.33 36 0 2,554 0
29JAN26 27.00 C 1.45 1.67 1.45 1.65 +0.24 36 121 426 +99
29JAN26 28.00 C 1.22 1.23 1.15 1.30 +0.22 37 53 1,749 +43
29JAN26 29.00 C 0.89 0.89 0.89 1.01 +0.18 38 1 1,293 -1
29JAN26 30.00 C 0.68 0.80 0.68 0.78 +0.14 39 1,164 2,950 +1,158
29JAN26 31.00 C 0.54 0.55 0.54 0.61 +0.12 40 25 1,178 0
29JAN26 32.00 C 0.00 0.00 0.00 0.48 +0.09 41 0 459 0
29JAN26 33.00 C 0.35 0.38 0.35 0.39 +0.09 42 68 699 +34
29JAN26 34.00 C 0.32 0.33 0.28 0.31 +0.08 43 178 369 +28
29JAN26 35.00 C 0.25 0.25 0.25 0.25 +0.07 44 15 133 +15
29JAN26 36.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 118 0
29JAN26 37.00 C 0.00 0.00 0.00 0.16 +0.05 46 0 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.13 +0.04 47 0 10 0
29JAN26 39.00 C 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 117 0
26FEB26 16.50 C 0.00 0.00 0.00 10.42 +0.66 52 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 9.99 +0.64 55 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.41 +0.61 44 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.04 +0.71 52 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.52 +0.69 48 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.95 +0.53 39 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.51 +0.49 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.08 +0.65 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.15 +0.49 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.32 +0.61 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.31 +0.30 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.84 +0.61 39 0 250 0
26FEB26 25.00 C 3.06 3.13 3.06 3.04 +0.40 36 546 493 +81
26FEB26 26.00 C 2.32 2.32 2.32 2.47 +0.34 36 19 329 0
26FEB26 27.00 C 1.79 1.87 1.79 2.00 +0.28 36 36 545 +36
26FEB26 28.00 C 1.42 1.66 1.42 1.62 +0.23 37 25 223 +15
26FEB26 29.00 C 1.17 1.31 1.17 1.31 +0.19 37 18 24 +5
26FEB26 30.00 C 0.95 0.95 0.95 1.07 +0.17 38 15 40 +11
26FEB26 31.00 C 0.77 0.77 0.77 0.87 +0.14 39 15 58 +15
26FEB26 32.00 C 0.00 0.00 0.00 0.71 +0.11 40 0 58 0
26FEB26 33.00 C 0.00 0.00 0.00 0.57 +0.08 40 0 84 0
26FEB26 34.00 C 0.00 0.00 0.00 0.46 +0.05 41 0 58 0
26FEB26 35.00 C 0.00 0.00 0.00 0.37 +0.04 41 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.30 +0.03 42 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 2 0
26FEB26 39.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 18.66 +0.69 108 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.42 +0.63 107 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.17 +0.67 104 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 17.80 +0.57 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.54 +0.55 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.34 +0.58 80 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.19 +0.64 95 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.92 +0.65 90 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.44 +0.72 88 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.83 +0.53 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.34 +0.58 58 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 15.06 +0.65 86 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.32 +0.52 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.88 +0.66 56 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.33 +0.63 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.99 +0.72 64 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.34 +0.37 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 11.90 +0.50 45 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.42 +0.52 45 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 11.08 +0.68 57 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.52 +0.70 50 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.99 +0.64 44 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.52 +0.61 44 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.06 +0.61 44 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.55 +0.50 40 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.11 +0.53 41 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.71 +0.56 42 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.24 +0.54 41 0 115 0
30MAR26 21.00 C 0.00 0.00 0.00 6.35 +0.64 39 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 5.54 +0.48 38 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 4.81 +0.46 39 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 4.03 +0.32 37 0 5,037 0
30MAR26 25.00 C 3.40 3.40 3.40 3.42 +0.41 37 2 9,332 0
30MAR26 26.00 C 0.00 0.00 0.00 2.85 +0.36 37 0 816 0
30MAR26 27.00 C 2.19 2.29 2.19 2.40 +0.31 37 38 2,342 -23
30MAR26 28.00 C 0.00 0.00 0.00 2.01 +0.26 38 0 2,902 0
30MAR26 29.00 C 1.54 1.54 1.54 1.70 +0.23 38 32 68 -1
30MAR26 30.00 C 1.30 1.30 1.30 1.43 +0.19 39 15 2,972 0
30MAR26 31.00 C 1.10 1.10 1.10 1.21 +0.17 40 15 849 0
30MAR26 32.00 C 0.00 0.00 0.00 1.03 +0.13 40 0 465 0
30MAR26 33.00 C 0.00 0.00 0.00 0.88 +0.13 41 0 201 0
30MAR26 34.00 C 0.00 0.00 0.00 0.75 +0.12 42 0 587 0
30MAR26 35.00 C 0.00 0.00 0.00 0.63 +0.10 42 0 9,886 0
30MAR26 36.00 C 0.00 0.00 0.00 0.54 +0.09 43 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.46 +0.08 43 0 1,452 0
30MAR26 38.00 C 0.00 0.00 0.00 0.40 +0.07 44 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.34 +0.06 44 0 4 0
30MAR26 40.00 C 0.33 0.33 0.33 0.30 +0.06 45 2 22 +2
29JUN26 10.00 C 0.00 0.00 0.00 16.92 +0.65 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.44 +0.57 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.94 +0.56 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.44 +0.55 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.06 +0.65 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.32 +0.50 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.93 +0.61 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.44 +0.65 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.99 +0.72 34 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.48 +0.51 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.02 +0.62 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.62 +0.72 41 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.19 +0.79 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.52 +0.48 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.09 +0.49 30 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.57 +0.48 24 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.36 +0.72 40 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.69 +0.44 30 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.40 +0.61 36 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.06 +0.82 38 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.66 +0.65 38 0 426 0
29JUN26 21.00 C 0.00 0.00 0.00 6.79 +0.55 36 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 6.02 +0.44 36 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.34 +0.49 36 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.77 +0.51 37 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 4.05 +0.29 35 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 3.63 +0.33 36 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 3.23 +0.33 37 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.78 +0.24 37 0 2,329 0
29JUN26 29.00 C 0.00 0.00 0.00 2.44 +0.22 37 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 2.16 +0.22 38 0 2,836 0
29JUN26 31.00 C 0.00 0.00 0.00 1.90 +0.20 38 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 1.68 +0.19 39 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.49 +0.17 39 0 205 0
29JUN26 34.00 C 0.00 0.00 0.00 1.33 +0.15 40 0 126 0
29JUN26 35.00 C 0.00 0.00 0.00 1.19 +0.15 40 0 96 0
29JUN26 36.00 C 0.00 0.00 0.00 1.06 +0.15 41 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.94 +0.15 41 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.84 +0.15 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 0.75 +0.14 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.67 +0.14 42 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 12.57 +0.60 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.08 +0.60 38 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.65 +0.68 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.19 +0.70 40 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.74 +0.70 39 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.27 +0.67 38 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.82 +0.59 38 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.41 +0.61 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.08 +0.69 40 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.64 +0.70 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.10 +0.66 36 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.74 +0.59 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.03 +0.53 37 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 6.35 +0.47 37 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.64 +0.35 36 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.17 +0.51 38 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.70 +0.61 38 0 41 0
29SEP26 26.00 C 0.00 0.00 0.00 4.14 +0.41 38 0 165 0
29SEP26 27.00 C 0.00 0.00 0.00 3.67 +0.34 37 0 1,022 0
29SEP26 28.00 C 0.00 0.00 0.00 3.30 +0.31 38 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 2.97 +0.30 38 0 176 0
29SEP26 30.00 C 2.68 2.68 2.68 2.67 +0.27 39 1 129 +1
29SEP26 31.00 C 0.00 0.00 0.00 2.41 +0.24 39 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 2.18 +0.22 39 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.96 +0.19 39 0 139 0
29SEP26 34.00 C 0.00 0.00 0.00 1.77 +0.15 40 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.58 +0.10 40 0 59 0
29SEP26 36.00 C 0.00 0.00 0.00 1.44 +0.09 40 0 53 0
29SEP26 37.00 C 0.00 0.00 0.00 1.30 +0.05 40 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 1.16 +0.02 40 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 1.06 +0.01 41 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 0.97 +0.01 41 0 27 0
TOTAL CALL 6,125 149,217 +1,571
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 166 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 412 0
27NOV25 17.50 P 0.01 0.01 0.01 0.01 0.00 119 4 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 761 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,776 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,020 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,615 0
27NOV25 22.00 P 0.01 0.01 0.01 0.01 -0.01 59 100 4,525 +15
27NOV25 23.00 P 0.03 0.04 0.03 0.01 -0.03 47 41 1,284 -16
27NOV25 24.00 P 0.07 0.07 0.07 0.03 -0.08 42 1 2,769 -1
27NOV25 25.00 P 0.17 0.20 0.11 0.12 -0.14 42 508 3,930 +329
27NOV25 26.00 P 0.51 0.52 0.30 0.33 -0.26 39 1,459 2,233 +637
27NOV25 27.00 P 1.07 1.09 0.74 0.81 -0.43 40 575 1,522 +143
27NOV25 28.00 P 1.52 1.52 1.45 1.54 -0.53 43 2 481 +1
27NOV25 29.00 P 0.00 0.00 0.00 2.49 -0.52 55 0 123 0
27NOV25 30.00 P 0.00 0.00 0.00 3.37 -0.52 52 0 48 0
27NOV25 31.00 P 0.00 0.00 0.00 4.34 -0.53 55 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 5.33 -0.61 60 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 6.38 -0.54 86 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 7.32 -0.63 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 8.32 -0.62 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.32 -0.61 0 0 210 0
27NOV25 37.00 P 0.00 0.00 0.00 10.38 -0.53 121 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 11.32 -0.54 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 12.32 -0.64 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 13.32 -0.77 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 154 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,044 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,090 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,745 0
30DEC25 19.00 P 0.03 0.03 0.02 0.01 0.00 43 180 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,085 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 1,886 0
30DEC25 21.00 P 0.08 0.08 0.06 0.03 -0.03 37 20 2,916 0
30DEC25 22.00 P 0.14 0.14 0.11 0.08 -0.04 37 12 19,787 +1
30DEC25 23.00 P 0.19 0.21 0.19 0.17 -0.08 37 65 3,101 -20
30DEC25 24.00 P 0.39 0.39 0.39 0.33 -0.12 37 4 1,275 +4
30DEC25 25.00 P 0.72 0.72 0.56 0.57 -0.19 36 236 3,369 +26
30DEC25 26.00 P 1.15 1.15 0.91 0.93 -0.27 36 18 1,132 +6
30DEC25 27.00 P 1.56 1.60 1.56 1.44 -0.39 36 160 618 +15
30DEC25 28.00 P 0.00 0.00 0.00 2.09 -0.49 38 0 330 0
30DEC25 29.00 P 2.81 2.81 2.81 2.82 -0.58 38 1 125 -1
30DEC25 30.00 P 0.00 0.00 0.00 3.73 -0.56 43 0 73 0
30DEC25 31.00 P 0.00 0.00 0.00 4.59 -0.39 44 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 5.42 -0.52 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 6.39 -0.77 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.36 -0.80 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.34 -0.64 46 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.33 -0.60 47 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.38 -0.53 59 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.47 -0.48 71 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.32 -0.64 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.32 -0.78 0 0 0 0
29JAN26 15.00 P 0.01 0.01 0.01 0.01 0.00 53 100 569 +100
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 31 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 236 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 1,275 0
29JAN26 19.50 P 0.10 0.10 0.10 0.03 -0.05 36 15 623 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 993 0
29JAN26 21.00 P 0.00 0.00 0.00 0.10 -0.09 36 0 1,461 0
29JAN26 22.00 P 0.31 0.31 0.25 0.20 -0.12 36 115 1,435 0
29JAN26 23.00 P 0.41 0.41 0.39 0.37 -0.15 36 107 2,123 +32
29JAN26 24.00 P 0.72 0.72 0.63 0.61 -0.18 37 100 1,906 +31
29JAN26 25.00 P 0.94 0.94 0.93 0.91 -0.24 36 41 682 -5
29JAN26 26.00 P 1.34 1.34 1.34 1.33 -0.28 37 500 1,824 +500
29JAN26 27.00 P 1.87 1.87 1.87 1.86 -0.34 37 90 197 0
29JAN26 28.00 P 0.00 0.00 0.00 2.49 -0.40 38 0 60 0
29JAN26 29.00 P 3.19 3.19 3.19 3.25 -0.27 40 1 46 +1
29JAN26 30.00 P 0.00 0.00 0.00 3.92 -0.45 39 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 4.92 -0.44 44 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 5.48 -0.66 35 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.52 -0.64 41 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.66 -0.53 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.34 -0.65 37 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.47 -0.46 50 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.38 -0.55 47 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.52 -0.43 59 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.33 -0.63 48 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.52 -0.58 65 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 14 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 104 0
26FEB26 20.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 80 0
26FEB26 21.00 P 0.00 0.00 0.00 0.21 -0.06 36 0 328 0
26FEB26 22.00 P 0.00 0.00 0.00 0.36 -0.09 37 0 2,443 0
26FEB26 23.00 P 0.63 0.63 0.58 0.57 -0.11 37 104 193 +80
26FEB26 24.00 P 0.95 0.95 0.93 0.82 -0.18 36 30 569 +30
26FEB26 25.00 P 1.30 1.30 1.19 1.17 -0.22 36 111 585 -15
26FEB26 26.00 P 1.57 1.61 1.57 1.59 -0.28 36 30 445 0
26FEB26 27.00 P 0.00 0.00 0.00 2.13 -0.34 37 0 430 0
26FEB26 28.00 P 0.00 0.00 0.00 2.74 -0.41 37 0 250 0
26FEB26 29.00 P 0.00 0.00 0.00 3.44 -0.45 38 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 4.17 -0.40 39 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 4.92 -0.62 38 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.72 -0.50 38 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.57 -0.59 37 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.79 -0.44 47 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.35 -0.84 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.47 -0.49 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.38 -0.57 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.52 -0.43 51 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.34 -0.62 44 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.52 -0.58 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 508 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.04 38 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.05 37 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 -0.07 37 0 675 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 -0.07 38 0 513 0
30MAR26 19.00 P 0.00 0.00 0.00 0.13 -0.09 37 0 8,896 0
30MAR26 19.50 P 0.00 0.00 0.00 0.17 -0.10 37 0 1,291 0
30MAR26 20.00 P 0.29 0.29 0.29 0.23 -0.11 38 3 903 0
30MAR26 21.00 P 0.46 0.46 0.40 0.36 -0.13 37 145 2,007 -15
30MAR26 22.00 P 0.65 0.65 0.58 0.56 -0.14 38 103 14,414 -1
30MAR26 23.00 P 0.81 0.81 0.81 0.81 -0.14 38 11 2,924 0
30MAR26 24.00 P 0.00 0.00 0.00 1.10 -0.20 37 0 10,253 0
30MAR26 25.00 P 0.00 0.00 0.00 1.47 -0.24 37 0 655 0
30MAR26 26.00 P 2.00 2.00 2.00 1.91 -0.27 37 50 1,887 0
30MAR26 27.00 P 0.00 0.00 0.00 2.45 -0.33 38 0 40 0
30MAR26 28.00 P 0.00 0.00 0.00 3.06 -0.34 38 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 3.74 -0.43 39 0 0 0
30MAR26 30.00 P 4.70 4.70 4.45 4.51 -0.29 40 30 30 +30
30MAR26 31.00 P 0.00 0.00 0.00 5.20 -0.34 39 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 5.98 -0.55 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.84 -0.40 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.84 -0.39 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.50 -0.81 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.60 -0.40 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.50 -0.45 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.52 -0.44 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.66 -0.34 53 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.67 -0.43 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 11.50 P 0.04 0.04 0.04 0.01 0.00 43 2 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 107 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 402 0
29JUN26 17.50 P 0.24 0.24 0.24 0.12 -0.04 34 5 295 -5
29JUN26 18.00 P 0.00 0.00 0.00 0.16 -0.05 34 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 -0.06 34 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.27 -0.07 35 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.34 -0.08 35 0 607 0
29JUN26 20.00 P 0.00 0.00 0.00 0.42 -0.10 35 0 1,194 0
29JUN26 21.00 P 0.73 0.73 0.69 0.63 -0.12 35 140 928 +140
29JUN26 22.00 P 0.00 0.00 0.00 0.89 -0.15 36 0 1,015 0
29JUN26 23.00 P 0.00 0.00 0.00 1.22 -0.18 36 0 257 0
29JUN26 24.00 P 1.61 1.61 1.61 1.61 -0.21 37 2 244 0
29JUN26 25.00 P 0.00 0.00 0.00 2.03 -0.26 37 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 2.51 -0.30 37 0 2,313 0
29JUN26 27.00 P 0.00 0.00 0.00 3.05 -0.35 37 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 3.70 -0.34 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.40 -0.36 39 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 5.01 -0.47 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.68 -0.52 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.65 -0.32 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.36 -0.36 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.99 -0.61 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.92 -0.73 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.75 -0.66 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.72 -0.60 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.67 -0.53 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.67 -0.58 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.67 -0.69 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 -0.02 35 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.04 35 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 -0.05 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 -0.05 36 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 -0.07 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.07 36 0 713 0
29SEP26 20.00 P 0.84 0.84 0.84 0.81 -0.09 36 15 4,104 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 -0.09 36 0 577 0
29SEP26 22.00 P 0.00 0.00 0.00 1.38 -0.16 36 0 568 0
29SEP26 23.00 P 0.00 0.00 0.00 1.74 -0.19 36 0 790 0
29SEP26 24.00 P 2.22 2.22 2.22 2.14 -0.23 36 3 833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.60 -0.26 36 0 211 0
29SEP26 26.00 P 0.00 0.00 0.00 3.11 -0.30 36 0 193 0
29SEP26 27.00 P 0.00 0.00 0.00 3.68 -0.33 37 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 4.28 -0.38 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.94 -0.44 37 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 5.69 -0.44 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.40 -0.43 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.14 -0.45 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.75 -0.69 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.70 -0.43 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.49 -0.62 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.30 -0.69 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.10 -0.67 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.96 -0.68 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.08 -0.31 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.89 -0.64 41 0 0 0
TOTAL PUT 5,239 178,152 +2,042
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$ 68.70
27NOV25 47.00 C 0.00 0.00 0.00 21.77 -0.02 111 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 20.80 +0.01 115 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.79 0.00 106 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.75 -0.04 83 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.24 -0.06 0 0 8 0
27NOV25 55.00 C 0.00 0.00 0.00 13.78 -0.32 70 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.58 +0.28 89 0 2 0
27NOV25 60.00 C 0.00 0.00 0.00 8.79 -0.01 47 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 6.31 +0.01 37 0 137 0
27NOV25 65.00 C 3.74 3.74 3.46 3.80 +0.01 23 16 732 -16
27NOV25 67.50 C 1.23 1.28 1.05 1.34 -0.04 11 106 588 +12
27NOV25 70.00 C 0.00 0.00 0.00 0.10 -0.03 11 0 437 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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 48 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.76 -0.05 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.77 -0.04 55 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.80 -0.01 59 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.80 -0.02 56 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.78 -0.04 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.26 -0.06 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.78 -0.32 35 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 11.58 +0.25 45 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 9.04 +0.21 35 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 6.47 +0.14 26 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 3.82 0.00 13 0 416 0
30DEC25 67.50 C 1.21 1.38 1.21 1.45 -0.04 9 35 675 +5
30DEC25 70.00 C 0.24 0.24 0.24 0.27 +0.01 9 2 274 0
30DEC25 72.50 C 0.00 0.00 0.00 0.03 +0.01 9 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 12 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 19 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 31 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 21.77 -0.14 44 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.80 -0.01 46 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.80 -0.02 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.78 -0.04 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.34 +0.02 38 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.07 -0.03 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.58 +0.25 34 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.04 -0.05 26 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 6.47 +0.14 19 0 70 0
29JAN26 65.00 C 3.74 3.74 3.74 3.83 -0.03 10 30 151 +30
29JAN26 67.50 C 1.67 1.70 1.56 1.71 -0.01 9 44 324 +19
29JAN26 70.00 C 0.55 0.57 0.55 0.56 0.00 9 36 572 +30
29JAN26 72.50 C 0.00 0.00 0.00 0.13 0.00 9 0 144 0
29JAN26 75.00 C 0.00 0.00 0.00 0.02 0.00 9 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 19 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 21.77 -0.14 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.80 -0.02 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.80 -0.02 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.78 -0.04 32 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.34 +0.02 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.07 -0.03 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.58 +0.25 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 9.04 -0.05 21 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.47 -0.06 15 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.98 0.00 10 0 40 0
26FEB26 67.50 C 0.00 0.00 0.00 2.06 +0.01 9 0 162 0
26FEB26 70.00 C 0.00 0.00 0.00 0.83 0.00 9 0 33 0
26FEB26 72.50 C 0.00 0.00 0.00 0.26 -0.01 9 0 28 0
26FEB26 75.00 C 0.00 0.00 0.00 0.06 -0.01 9 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
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 22.85 +0.04 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.77 -0.14 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.80 -0.02 31 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.84 +0.02 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.79 -0.03 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.34 -0.09 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.07 -0.03 25 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.58 +0.22 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.04 -0.05 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.70 +0.17 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.24 -0.08 10 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 2.62 +0.10 11 0 227 0
30MAR26 70.00 C 0.00 0.00 0.00 1.33 +0.11 11 0 99 0
30MAR26 72.50 C 0.00 0.00 0.00 0.61 +0.10 11 0 193 0
30MAR26 75.00 C 0.00 0.00 0.00 0.24 +0.06 11 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 +0.02 11 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 11 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 21.80 -0.33 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.83 -0.32 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.84 -0.33 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.84 -0.35 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.34 -0.41 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.07 -0.23 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.58 -0.28 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.15 -0.30 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.94 -0.20 7 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.94 -0.08 9 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 3.37 +0.13 10 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.99 +0.15 10 0 221 0
29JUN26 72.50 C 0.00 0.00 0.00 1.10 +0.14 10 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.56 +0.11 10 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.26 +0.07 10 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.03 10 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.02 10 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.81 -0.73 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.87 -0.70 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.93 -0.67 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.99 -0.64 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.64 -0.57 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.29 -0.50 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.95 -0.43 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.64 -0.38 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.42 -0.35 0 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.40 -0.32 7 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 3.66 -0.18 8 0 21 0
29SEP26 70.00 C 0.00 0.00 0.00 2.36 -0.20 9 0 9 0
29SEP26 72.50 C 0.00 0.00 0.00 1.32 -0.17 8 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.69 -0.14 8 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.33 -0.10 8 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.05 9 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.03 9 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 9 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -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 269 6,150 +80
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 893 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 975 0
27NOV25 67.50 P 0.05 0.05 0.05 0.09 -0.02 11 4 843 +4
27NOV25 70.00 P 1.46 1.63 1.33 1.33 +0.03 10 96 278 0
27NOV25 72.50 P 0.00 0.00 0.00 3.80 +0.03 0 0 30 0
27NOV25 75.00 P 0.00 0.00 0.00 6.30 -0.14 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 8.80 -0.15 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 11.30 +0.05 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 13.80 -0.17 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.30 +0.05 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.36 +0.05 122 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.30 -0.16 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.28 -0.18 138 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 40 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 21 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 0.05 +0.01 9 1 827 -1
30DEC25 67.50 P 0.00 0.00 0.00 0.49 +0.04 9 0 514 0
30DEC25 70.00 P 0.00 0.00 0.00 1.97 0.00 8 0 88 0
30DEC25 72.50 P 0.00 0.00 0.00 4.34 +0.01 9 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 7.04 +0.06 22 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.61 +0.06 30 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.18 +0.15 37 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.08 -0.44 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.81 -0.21 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.36 -0.48 37 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.81 +0.15 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.32 -0.53 37 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 29 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 0.00 10 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.15 +0.02 9 0 278 0
29JAN26 67.50 P 0.00 0.00 0.00 0.70 +0.03 9 0 167 0
29JAN26 70.00 P 0.00 0.00 0.00 2.12 0.00 9 0 5 0
29JAN26 72.50 P 4.59 4.59 4.45 4.35 +0.02 9 57 30 +30
29JAN26 75.00 P 0.00 0.00 0.00 7.04 +0.06 18 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.61 +0.06 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.18 +0.06 30 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.31 -0.21 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.32 +0.30 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.36 -0.48 31 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.83 -0.16 31 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.32 -0.53 32 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 0.00 9 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.23 0.00 9 0 81 0
26FEB26 67.50 P 0.00 0.00 0.00 0.84 +0.02 9 0 93 0
26FEB26 70.00 P 0.00 0.00 0.00 2.22 -0.03 9 0 34 0
26FEB26 72.50 P 0.00 0.00 0.00 4.37 0.00 9 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.04 +0.06 16 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.61 +0.06 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.18 +0.06 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.32 -0.30 18 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.32 +0.30 35 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.36 -0.48 28 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.83 -0.57 28 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.32 -0.53 30 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 0.04 +0.02 11 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.15 +0.05 11 0 183 0
30MAR26 65.00 P 0.00 0.00 0.00 0.51 +0.11 11 0 281 0
30MAR26 67.50 P 0.00 0.00 0.00 1.29 +0.19 11 0 131 0
30MAR26 70.00 P 0.00 0.00 0.00 2.66 +0.24 11 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.64 +0.25 12 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.05 +0.07 15 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 9.61 +0.06 20 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.18 +0.06 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.73 +0.04 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.32 +0.06 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.66 -0.18 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.30 -0.10 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.65 -0.20 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.04 10 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 +0.08 10 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 0.70 +0.14 10 0 196 0
29JUN26 67.50 P 1.80 1.80 1.80 1.47 +0.19 10 1 29 +1
29JUN26 70.00 P 0.00 0.00 0.00 2.83 +0.27 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 4.71 +0.28 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.06 +0.08 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.61 +0.06 17 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.18 +0.06 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 14.75 +0.06 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.32 +0.06 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.71 -0.13 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.30 -0.10 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.65 -0.20 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 9 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 -0.01 9 0 25 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.02 9 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 0.70 -0.02 9 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 1.47 0.00 9 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 2.83 +0.13 10 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 4.71 +0.21 10 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.06 +0.08 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 9.61 +0.06 15 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.18 +0.06 18 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.75 +0.06 21 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.32 +0.06 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.71 -0.13 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.30 -0.10 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.66 -0.19 28 0 0 0
TOTAL PUT 159 8,591 +34
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$ 51.60
27NOV25 36.00 C 0.00 0.00 0.00 15.65 +0.22 104 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 14.67 +0.24 105 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.63 +0.20 62 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.67 +0.24 90 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.63 +0.20 0 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 10.67 +0.26 75 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.63 +0.19 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.89 +0.45 91 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 7.63 +0.19 0 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 6.66 +0.22 45 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 5.71 +0.27 47 0 678 0
27NOV25 47.00 C 4.64 4.64 4.64 4.78 +0.32 47 8 1,362 -8
27NOV25 48.00 C 3.65 3.65 3.65 3.76 +0.27 37 20 4,881 +20
27NOV25 49.00 C 2.85 2.85 2.78 2.75 +0.16 28 250 1,108 -70
27NOV25 50.00 C 2.00 2.00 1.80 1.87 +0.14 26 702 3,796 -2
27NOV25 52.50 C 0.46 0.66 0.46 0.43 -0.03 25 183 3,612 +5
27NOV25 55.00 C 0.10 0.11 0.07 0.04 -0.03 25 44 2,302 -29
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 755 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.73 +0.22 85 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.73 +0.22 79 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.99 +0.48 110 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.72 +0.20 60 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.68 +0.16 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.72 +0.23 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.73 +0.20 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.73 +0.24 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.87 +0.33 69 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.74 +0.25 35 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.74 +0.19 0 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 15.02 +0.47 66 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.74 +0.18 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.75 +0.19 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.76 +0.19 24 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.77 +0.20 27 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.78 +0.19 26 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.89 +0.31 34 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.82 +0.18 25 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 7.07 +0.37 34 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 6.04 +0.08 29 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 5.03 +0.11 24 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 4.18 +0.07 24 0 2,041 0
30DEC25 49.00 C 0.00 0.00 0.00 3.40 +0.13 24 0 4,289 0
30DEC25 50.00 C 0.00 0.00 0.00 2.69 +0.06 24 2 4,126 0
30DEC25 52.50 C 1.50 1.65 1.32 1.39 0.00 24 343 2,354 +341
30DEC25 55.00 C 0.68 0.80 0.63 0.64 0.00 25 144 1,833 +109
30DEC25 57.50 C 0.37 0.37 0.27 0.25 -0.01 25 56 974 +6
30DEC25 60.00 C 0.12 0.14 0.12 0.08 -0.02 25 19 490 -19
30DEC25 62.50 C 0.00 0.00 0.00 0.03 0.00 26 0 392 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 26 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 15.02 +0.43 45 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.77 +0.09 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 13.00 +0.44 37 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.84 +0.12 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.94 +0.37 27 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.85 +0.26 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.90 +0.28 16 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.90 -0.09 0 0 162 0
29JAN26 45.00 C 0.00 0.00 0.00 7.07 -0.05 22 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 6.55 +0.25 30 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.47 +0.12 25 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.75 -0.04 25 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 4.09 +0.09 26 0 2,353 0
29JAN26 50.00 C 3.10 3.10 3.10 3.48 +0.07 26 15 900 +15
29JAN26 52.50 C 0.00 0.00 0.00 2.23 +0.04 27 0 1,694 0
29JAN26 55.00 C 1.20 1.20 1.09 1.34 +0.02 27 10 386 +10
29JAN26 57.50 C 0.63 0.64 0.63 0.75 0.00 27 23 989 +15
29JAN26 60.00 C 0.00 0.00 0.00 0.40 0.00 27 0 323 0
29JAN26 62.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 341 0
29JAN26 65.00 C 0.00 0.00 0.00 0.10 -0.01 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 0.02 -0.01 28 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 11.84 +0.12 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.94 +0.33 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.89 +0.18 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.00 +0.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.15 +0.15 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.36 +0.16 23 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.56 +0.13 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.82 -0.06 24 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.13 -0.05 25 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.49 +0.10 25 0 118 0
26FEB26 50.00 C 0.00 0.00 0.00 3.90 +0.08 26 0 239 0
26FEB26 52.50 C 2.30 2.30 2.30 2.65 +0.05 26 6 179 0
26FEB26 55.00 C 1.44 1.44 1.42 1.72 +0.03 26 48 119 +3
26FEB26 57.50 C 0.00 0.00 0.00 1.07 +0.01 26 0 114 0
26FEB26 60.00 C 0.56 0.56 0.56 0.64 +0.01 26 53 186 +27
26FEB26 62.50 C 0.00 0.00 0.00 0.37 0.00 27 0 60 0
26FEB26 65.00 C 0.00 0.00 0.00 0.21 0.00 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 0.00 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.81 +0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.77 -0.04 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.73 -0.10 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.87 +0.02 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.79 -0.08 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.77 -0.12 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.11 +0.19 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.89 -0.08 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.00 -0.02 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.90 -0.19 0 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 11.01 +0.17 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.14 +0.16 14 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.30 +0.15 21 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.49 +0.15 23 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.71 -0.10 24 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.96 +0.12 24 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.26 +0.12 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.60 -0.06 25 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.98 +0.09 26 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.41 +0.09 26 0 1,677 0
30MAR26 52.50 C 0.00 0.00 0.00 3.17 +0.06 26 0 1,589 0
30MAR26 55.00 C 0.00 0.00 0.00 2.21 +0.03 26 0 564 0
30MAR26 57.50 C 0.00 0.00 0.00 1.50 +0.02 27 0 3,159 0
30MAR26 60.00 C 0.00 0.00 0.00 0.99 +0.02 27 0 681 0
30MAR26 62.50 C 0.00 0.00 0.00 0.67 +0.05 27 0 342 0
30MAR26 65.00 C 0.00 0.00 0.00 0.42 0.00 27 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 106 0
30MAR26 70.00 C 0.00 0.00 0.00 0.15 0.00 27 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.09 0.00 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.02 +0.13 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.12 +0.15 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.24 +0.14 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.37 +0.12 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.53 +0.11 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.71 +0.10 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.91 +0.09 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.14 +0.07 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.39 +0.05 24 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.68 +0.04 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 8.00 +0.02 25 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.35 +0.01 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.74 0.00 26 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.16 -0.02 26 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.62 -0.02 26 0 183 0
29JUN26 52.50 C 4.20 4.20 4.14 4.41 -0.05 26 80 492 0
29JUN26 55.00 C 0.00 0.00 0.00 3.41 -0.06 27 0 1,869 0
29JUN26 57.50 C 0.00 0.00 0.00 2.60 -0.07 27 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 1.95 -0.08 27 0 186 0
29JUN26 62.50 C 0.00 0.00 0.00 1.46 -0.06 27 0 149 0
29JUN26 65.00 C 0.00 0.00 0.00 1.12 -0.01 27 0 238 0
29JUN26 67.50 C 0.00 0.00 0.00 0.82 -0.01 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.59 -0.03 27 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.42 -0.05 27 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 -0.04 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 -0.03 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 16.02 +0.12 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.12 +0.10 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.24 +0.08 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.38 +0.06 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.55 +0.05 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.73 +0.02 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.95 0.00 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.19 -0.02 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.46 -0.05 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.76 -0.07 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.11 -0.09 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.46 -0.12 25 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.88 -0.13 26 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.32 -0.14 26 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.87 -0.08 26 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 4.69 -0.12 27 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 3.87 +0.03 28 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.03 -0.03 28 0 174 0
29SEP26 60.00 C 2.65 2.65 2.50 2.36 -0.07 27 22 132 +16
29SEP26 62.50 C 0.00 0.00 0.00 1.82 -0.14 27 0 55 0
29SEP26 65.00 C 0.00 0.00 0.00 1.39 -0.18 27 0 30 0
29SEP26 67.50 C 1.31 1.31 1.31 1.05 -0.18 27 1 45 +1
29SEP26 70.00 C 0.00 0.00 0.00 0.80 -0.16 27 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 0.59 -0.12 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.44 -0.11 27 0 0 0
TOTAL CALL 2,029 68,319 +440
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 451 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 988 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 597 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,722 0
27NOV25 46.00 P 0.03 0.03 0.03 0.01 0.00 34 1 2,724 -1
27NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 4,658 0
27NOV25 48.00 P 0.06 0.06 0.06 0.02 -0.04 25 1 3,583 0
27NOV25 49.00 P 0.00 0.00 0.00 0.07 -0.08 25 0 1,098 0
27NOV25 50.00 P 0.26 0.26 0.20 0.20 -0.15 25 80 4,031 +35
27NOV25 52.50 P 1.58 1.58 1.20 1.30 -0.28 25 36 543 +35
27NOV25 55.00 P 0.00 0.00 0.00 3.43 -0.31 27 0 145 0
27NOV25 57.50 P 0.00 0.00 0.00 6.08 -0.02 56 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.40 -0.20 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.23 -0.20 98 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.47 -0.54 85 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.37 -0.13 136 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.75 -0.23 139 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.99 -0.65 120 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.40 -0.78 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 758 0
30DEC25 41.00 P 0.03 0.03 0.03 0.01 0.00 28 40 1,621 +12
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 1,217 0
30DEC25 44.00 P 0.09 0.09 0.09 0.05 -0.02 26 2 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 1,908 0
30DEC25 46.00 P 0.16 0.16 0.16 0.16 -0.05 25 1 7,543 0
30DEC25 47.00 P 0.31 0.31 0.31 0.27 -0.07 25 48 6,156 -48
30DEC25 48.00 P 0.46 0.48 0.41 0.44 -0.10 25 65 4,248 -30
30DEC25 49.00 P 0.68 0.68 0.61 0.67 -0.13 25 93 1,979 +72
30DEC25 50.00 P 0.95 0.95 0.93 1.00 -0.15 25 16 4,942 +10
30DEC25 52.50 P 2.16 2.19 2.07 2.20 -0.21 26 95 323 +95
30DEC25 55.00 P 4.00 4.00 4.00 3.98 -0.23 27 15 768 +15
30DEC25 57.50 P 0.00 0.00 0.00 6.17 -0.24 30 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.40 -0.46 0 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 11.23 -0.20 46 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.47 -0.54 42 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.37 -0.13 63 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.75 -0.23 66 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.33 -0.31 74 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.40 -0.78 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.94 -0.34 64 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.71 -0.10 84 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 115 0
29JAN26 44.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 106 0
29JAN26 45.00 P 0.00 0.00 0.00 0.37 -0.05 28 0 1,148 0
29JAN26 46.00 P 0.00 0.00 0.00 0.54 -0.06 28 0 494 0
29JAN26 47.00 P 0.00 0.00 0.00 0.74 -0.08 28 0 845 0
29JAN26 48.00 P 1.00 1.00 1.00 1.00 -0.10 28 3 3,852 +3
29JAN26 49.00 P 1.42 1.42 1.33 1.32 -0.11 28 46 3,134 -1
29JAN26 50.00 P 1.81 1.81 1.81 1.71 -0.12 28 14 3,320 -14
29JAN26 52.50 P 0.00 0.00 0.00 2.96 -0.15 28 0 2,267 0
29JAN26 55.00 P 0.00 0.00 0.00 4.60 -0.18 29 0 90 0
29JAN26 57.50 P 0.00 0.00 0.00 6.58 -0.20 30 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.82 -0.21 33 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.25 -0.21 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.80 -0.21 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.38 -0.20 50 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.95 -0.21 57 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.51 -0.22 62 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.10 -0.21 69 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 48 0
26FEB26 45.00 P 0.59 0.59 0.59 0.55 -0.06 27 15 76 +13
26FEB26 46.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 30 0
26FEB26 47.00 P 1.00 1.00 1.00 0.99 -0.07 27 20 136 +20
26FEB26 48.00 P 0.00 0.00 0.00 1.28 -0.10 27 0 146 0
26FEB26 49.00 P 0.00 0.00 0.00 1.62 -0.11 27 0 140 0
26FEB26 50.00 P 0.00 0.00 0.00 2.02 -0.12 27 0 3,093 0
26FEB26 52.50 P 0.00 0.00 0.00 3.28 -0.15 28 0 71 0
26FEB26 55.00 P 0.00 0.00 0.00 4.88 -0.17 28 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.79 -0.19 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.95 -0.20 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.31 -0.20 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.80 -0.21 38 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.38 -0.20 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.95 -0.21 49 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.53 -0.20 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.10 -0.21 60 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 28 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 843 0
30MAR26 41.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.34 -0.03 27 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.46 -0.04 27 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.62 -0.05 27 0 950 0
30MAR26 45.00 P 0.00 0.00 0.00 0.81 -0.05 27 0 1,117 0
30MAR26 46.00 P 0.00 0.00 0.00 1.04 -0.07 27 0 2,665 0
30MAR26 47.00 P 0.00 0.00 0.00 1.31 -0.09 27 0 593 0
30MAR26 48.00 P 0.00 0.00 0.00 1.63 -0.09 27 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 2.01 -0.10 27 0 421 0
30MAR26 50.00 P 2.72 2.72 2.72 2.41 -0.13 28 40 1,290 -8
30MAR26 52.50 P 0.00 0.00 0.00 3.69 -0.14 28 0 1,883 0
30MAR26 55.00 P 0.00 0.00 0.00 5.24 -0.17 28 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 7.09 -0.18 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.17 -0.19 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.43 -0.20 32 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.84 -0.21 35 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.38 -0.20 39 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 18.95 -0.21 44 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.53 -0.20 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.10 -0.21 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.68 -0.20 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.25 -0.21 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 -0.06 28 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 -0.07 27 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 -0.10 27 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 -0.08 27 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.76 -0.12 27 0 498 0
29JUN26 43.00 P 1.05 1.05 1.05 0.98 -0.12 28 6 2,857 -6
29JUN26 44.00 P 0.00 0.00 0.00 1.21 -0.14 28 0 634 0
29JUN26 45.00 P 0.00 0.00 0.00 1.46 -0.16 28 0 1,011 0
29JUN26 46.00 P 0.00 0.00 0.00 1.76 -0.18 28 0 1,299 0
29JUN26 47.00 P 0.00 0.00 0.00 2.08 -0.19 28 0 485 0
29JUN26 48.00 P 0.00 0.00 0.00 2.46 -0.20 28 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 2.86 -0.21 28 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.30 -0.24 28 0 428 0
29JUN26 52.50 P 0.00 0.00 0.00 4.59 -0.25 28 0 74 0
29JUN26 55.00 P 6.52 6.52 6.52 6.10 -0.27 28 4 41 0
29JUN26 57.50 P 0.00 0.00 0.00 7.83 -0.28 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.75 -0.28 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.85 -0.28 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.10 -0.26 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.48 -0.24 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.96 -0.22 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.53 -0.20 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.10 -0.21 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.68 -0.20 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.25 -0.21 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.09 27 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.11 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.68 -0.17 27 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.85 -0.18 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.04 -0.20 27 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.26 -0.23 27 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.50 -0.24 27 0 100 0
29SEP26 43.00 P 0.00 0.00 0.00 1.77 -0.22 27 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.04 -0.26 27 0 266 0
29SEP26 45.00 P 2.58 2.58 2.40 2.40 -0.26 27 3 316 -3
29SEP26 46.00 P 0.00 0.00 0.00 2.78 -0.25 27 0 101 0
29SEP26 47.00 P 0.00 0.00 0.00 3.17 -0.27 27 0 190 0
29SEP26 48.00 P 0.00 0.00 0.00 3.64 -0.25 27 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.07 -0.27 27 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.58 -0.27 27 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 6.08 -0.51 27 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.68 -0.30 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.48 -0.29 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.35 -0.33 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.31 -0.41 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.42 -0.36 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.57 -0.42 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.82 -0.36 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.01 -0.39 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.45 -0.29 30 0 0 0
TOTAL PUT 644 111,530 +199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 22.06
21NOV25 14.50 C 0.00 0.00 0.00 7.62 +0.32 313 0 0 0
21NOV25 15.00 C 0.00 0.00 0.00 7.12 +0.32 291 0 0 0
21NOV25 15.50 C 0.00 0.00 0.00 6.62 +0.32 269 0 0 0
21NOV25 16.00 C 0.00 0.00 0.00 6.12 +0.32 249 0 0 0
21NOV25 16.50 C 0.00 0.00 0.00 5.62 +0.32 228 0 0 0
21NOV25 17.00 C 0.00 0.00 0.00 5.12 +0.32 209 0 0 0
21NOV25 17.50 C 0.00 0.00 0.00 4.62 +0.31 189 0 0 0
21NOV25 18.00 C 0.00 0.00 0.00 4.12 +0.31 170 0 0 0
21NOV25 18.50 C 0.00 0.00 0.00 3.62 +0.31 151 0 2 0
21NOV25 19.00 C 0.00 0.00 0.00 3.12 +0.31 132 0 0 0
21NOV25 19.50 C 0.00 0.00 0.00 2.62 +0.31 114 0 0 0
21NOV25 20.00 C 0.00 0.00 0.00 2.12 +0.31 95 0 0 0
21NOV25 21.00 C 0.00 0.00 0.00 1.12 +0.28 57 0 11 0
21NOV25 22.00 C 0.51 0.51 0.28 0.32 +0.15 44 19 446 +2
21NOV25 23.00 C 0.05 0.07 0.03 0.04 +0.02 45 740 1,380 +530
21NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
21NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 96 0
21NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 9.60 +0.29 184 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 9.17 +0.36 212 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 8.61 +0.30 168 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 8.23 +0.42 206 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 7.80 +0.49 211 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 7.12 +0.31 141 0 24 0
27NOV25 15.50 C 0.00 0.00 0.00 6.71 +0.40 162 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 6.12 +0.29 120 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 5.62 +0.31 110 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 5.12 +0.31 100 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 4.62 +0.30 91 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 4.12 +0.30 81 0 19 0
27NOV25 18.50 C 0.00 0.00 0.00 3.62 +0.30 72 0 581 0
27NOV25 19.00 C 3.33 3.33 3.33 3.12 +0.30 63 3 984 0
27NOV25 19.50 C 2.70 2.70 2.60 2.64 +0.32 59 20 1,210 -10
27NOV25 20.00 C 1.95 2.24 1.95 2.12 +0.28 45 170 3,795 +110
27NOV25 21.00 C 1.10 1.30 1.10 1.17 +0.28 34 111 10,175 -94
27NOV25 22.00 C 0.33 0.53 0.33 0.43 +0.14 30 581 1,836 +108
27NOV25 23.00 C 0.09 0.19 0.09 0.09 +0.03 29 573 669 -180
27NOV25 24.00 C 0.05 0.05 0.05 0.01 0.00 29 8 1,073 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 40 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 61 0 100 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 117 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28NOV25 15.00 C 0.00 0.00 0.00 7.12 +0.31 132 0 0 0
28NOV25 15.50 C 0.00 0.00 0.00 6.71 +0.39 152 0 0 0
28NOV25 16.00 C 0.00 0.00 0.00 6.12 +0.29 113 0 0 0
28NOV25 16.50 C 0.00 0.00 0.00 5.62 +0.30 103 0 0 0
28NOV25 17.00 C 0.00 0.00 0.00 5.12 +0.30 94 0 0 0
28NOV25 17.50 C 0.00 0.00 0.00 4.62 +0.30 85 0 0 0
28NOV25 18.00 C 0.00 0.00 0.00 4.12 +0.19 76 0 0 0
28NOV25 18.50 C 0.00 0.00 0.00 3.62 +0.20 68 0 0 0
28NOV25 19.00 C 0.00 0.00 0.00 3.12 +0.30 59 0 10 0
28NOV25 19.50 C 0.00 0.00 0.00 2.64 +0.32 55 0 0 0
28NOV25 20.00 C 0.00 0.00 0.00 2.12 +0.28 42 0 0 0
28NOV25 21.00 C 0.00 0.00 0.00 1.18 +0.28 33 0 0 0
28NOV25 22.00 C 0.50 0.50 0.50 0.46 +0.15 30 1 51 +1
28NOV25 23.00 C 0.15 0.15 0.15 0.11 +0.04 29 20 112 +20
28NOV25 24.00 C 0.07 0.07 0.07 0.02 +0.01 31 50 50 +50
28NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 38 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 66 0 0 0
28NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 12.49 +0.40 147 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 12.13 +0.14 110 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.60 +0.26 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 11.10 +0.26 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.83 +0.48 133 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 10.15 +0.31 91 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.83 +0.49 118 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 9.17 +0.32 85 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.84 +0.48 106 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.23 +0.37 85 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.84 +0.49 93 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.16 +0.28 61 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.82 +0.49 78 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 6.12 +0.25 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.79 +0.45 64 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 5.28 +0.26 58 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 4.77 +0.28 52 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 4.19 +0.26 38 0 1,048 0
30DEC25 18.50 C 3.82 3.87 3.82 3.75 +0.28 40 2 1,129 -1
30DEC25 19.00 C 0.00 0.00 0.00 3.21 +0.38 31 0 6,012 0
30DEC25 19.50 C 2.90 2.90 2.90 2.73 +0.23 29 1 959 -1
30DEC25 20.00 C 2.18 2.57 2.18 2.23 +0.24 24 75 2,729 -9
30DEC25 21.00 C 1.62 1.62 1.48 1.45 +0.28 25 52 2,478 -2
30DEC25 22.00 C 0.77 1.02 0.77 0.83 +0.21 25 4 3,854 0
30DEC25 23.00 C 0.41 0.55 0.41 0.41 +0.12 25 154 2,549 -6
30DEC25 24.00 C 0.19 0.28 0.19 0.18 +0.07 25 232 745 +92
30DEC25 25.00 C 0.15 0.15 0.15 0.07 +0.03 25 74 1,105 0
30DEC25 26.00 C 0.08 0.08 0.08 0.03 +0.02 26 74 880 +19
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.86 +0.47 90 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 9.17 +0.28 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.84 +0.45 77 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 8.23 +0.32 59 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.84 +0.49 67 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.32 +0.42 61 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.82 +0.41 56 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.17 +0.30 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.79 +0.45 45 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.34 +0.31 45 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.77 +0.28 35 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 4.22 +0.28 26 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.75 +0.28 26 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 3.28 +0.36 25 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 2.90 +0.40 28 0 319 0
29JAN26 20.00 C 2.62 2.62 2.62 2.46 +0.31 27 1 2,030 -1
29JAN26 21.00 C 1.70 1.70 1.70 1.66 +0.24 24 1 1,517 -1
29JAN26 22.00 C 1.15 1.15 1.15 1.07 +0.21 24 6 1,527 -1
29JAN26 23.00 C 0.64 0.76 0.64 0.63 +0.12 24 205 3,394 +5
29JAN26 24.00 C 0.00 0.00 0.00 0.34 +0.08 24 0 282 0
29JAN26 25.00 C 0.29 0.29 0.29 0.17 +0.04 24 102 217 +72
29JAN26 26.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 199 0
29JAN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 32 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 58 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 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 8.23 +0.32 44 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.84 +0.40 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.32 +0.31 48 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.82 +0.29 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.40 +0.44 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.79 +0.20 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.39 +0.35 39 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.80 +0.31 29 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.24 +0.12 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.92 +0.45 30 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.35 +0.14 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 2.96 +0.21 24 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.59 +0.28 25 0 16 0
26FEB26 21.00 C 1.96 1.96 1.96 1.84 +0.28 24 2 55 0
26FEB26 22.00 C 0.00 0.00 0.00 1.22 +0.17 23 0 1,501 0
26FEB26 23.00 C 0.00 0.00 0.00 0.79 +0.11 23 10 120 +1
26FEB26 24.00 C 0.59 0.59 0.59 0.48 +0.08 23 15 502 0
26FEB26 25.00 C 0.41 0.41 0.39 0.27 +0.05 23 35 1,030 0
26FEB26 26.00 C 0.26 0.26 0.26 0.15 +0.03 23 12 234 +12
26FEB26 27.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 29 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 65 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 35.00 C 0.01 0.01 0.01 0.01 0.00 34 30 30 +30
30MAR26 9.75 C 0.00 0.00 0.00 12.49 +0.16 70 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.19 +0.20 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.71 +0.28 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.20 +0.26 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.83 +0.30 66 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.20 +0.18 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.86 +0.39 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.28 +0.15 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.97 +0.42 61 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.44 +0.39 55 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.84 +0.31 43 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.32 +0.14 38 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.82 +0.23 35 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.46 +0.27 41 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.86 +0.27 32 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 5.39 +0.35 31 0 355 0
30MAR26 17.50 C 0.00 0.00 0.00 4.83 +0.16 23 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 4.33 +0.21 20 0 3,714 0
30MAR26 18.50 C 0.00 0.00 0.00 3.92 +0.28 23 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 3.42 +0.21 21 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 3.07 +0.32 23 0 2,020 0
30MAR26 20.00 C 0.00 0.00 0.00 2.59 +0.14 21 0 4,299 0
30MAR26 21.00 C 0.00 0.00 0.00 2.02 +0.29 24 0 1,182 0
30MAR26 22.00 C 0.00 0.00 0.00 1.41 +0.20 23 0 1,314 0
30MAR26 23.00 C 1.10 1.10 1.10 0.98 +0.16 23 1 1,089 0
30MAR26 24.00 C 0.68 0.75 0.68 0.64 +0.11 23 280 432 +250
30MAR26 25.00 C 0.00 0.00 0.00 0.40 +0.07 23 0 377 0
30MAR26 26.00 C 0.38 0.38 0.37 0.24 +0.05 23 38 58 +32
30MAR26 27.00 C 0.00 0.00 0.00 0.14 +0.03 23 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 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 10.88 +0.35 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.37 +0.35 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.91 +0.43 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.45 +0.32 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.97 +0.42 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.48 +0.43 42 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.94 +0.26 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.50 +0.32 37 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.97 +0.17 32 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.49 +0.17 30 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.02 +0.19 29 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 5.52 +0.33 26 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 5.18 +0.50 30 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.64 +0.26 26 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 4.27 +0.48 27 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.84 +0.43 26 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.35 +0.21 23 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 3.02 +0.27 24 0 236 0
29JUN26 21.00 C 2.50 2.50 2.50 2.40 +0.26 24 2 627 +2
29JUN26 22.00 C 0.00 0.00 0.00 1.86 +0.23 25 0 293 0
29JUN26 23.00 C 0.00 0.00 0.00 1.40 +0.18 24 0 191 0
29JUN26 24.00 C 1.11 1.11 1.11 1.03 +0.16 24 1 141 +1
29JUN26 25.00 C 0.80 0.80 0.80 0.74 +0.13 24 50 151 0
29JUN26 26.00 C 0.61 0.61 0.61 0.52 +0.10 24 50 56 -39
29JUN26 27.00 C 0.00 0.00 0.00 0.36 +0.07 24 0 396 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 +0.06 24 0 121 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 +0.05 24 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 +0.03 24 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.95 +0.42 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.45 +0.32 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.97 +0.36 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.48 +0.37 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.99 +0.31 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.50 +0.32 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.06 +0.26 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.49 +0.17 27 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.02 +0.19 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.60 +0.34 27 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 5.18 +0.38 27 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.67 +0.29 24 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 4.31 +0.34 25 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 3.87 +0.25 24 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.52 +0.21 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 3.21 +0.24 24 0 343 0
29SEP26 21.00 C 0.00 0.00 0.00 2.63 +0.22 25 0 92 0
29SEP26 22.00 C 0.00 0.00 0.00 2.13 +0.20 25 0 151 0
29SEP26 23.00 C 0.00 0.00 0.00 1.71 +0.18 25 0 129 0
29SEP26 24.00 C 0.00 0.00 0.00 1.36 +0.16 25 0 480 0
29SEP26 25.00 C 0.00 0.00 0.00 1.07 +0.14 25 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 +0.12 26 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 +0.11 26 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 +0.09 26 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 +0.07 26 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.32 +0.07 26 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.05 26 0 22 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.04 26 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 4 0
TOTAL CALL 3,805 111,278 +992
21NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
21NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
21NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
21NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
21NOV25 21.00 P 0.03 0.03 0.01 0.02 -0.02 44 78 559 +45
21NOV25 22.00 P 0.21 0.21 0.10 0.25 -0.13 43 151 354 -103
21NOV25 23.00 P 0.89 0.89 0.89 0.97 -0.27 43 1 120 -1
21NOV25 24.00 P 0.00 0.00 0.00 1.94 -0.29 0 0 0 0
21NOV25 25.00 P 0.00 0.00 0.00 2.94 -0.29 0 0 0 0
21NOV25 26.00 P 0.00 0.00 0.00 3.94 -0.29 0 0 0 0
21NOV25 27.00 P 0.00 0.00 0.00 4.94 -0.29 0 0 0 0
21NOV25 28.00 P 0.00 0.00 0.00 5.94 -0.29 0 0 0 0
21NOV25 29.00 P 0.00 0.00 0.00 6.94 -0.29 0 0 0 0
21NOV25 30.00 P 0.00 0.00 0.00 7.94 -0.29 0 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 8.94 -0.29 0 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 9.94 -0.29 0 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 10.94 -0.29 0 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 11.94 -0.29 0 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 12.94 -0.29 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 112 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 698 0
27NOV25 17.50 P 0.01 0.01 0.01 0.01 0.00 71 1 1,764 -1
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,139 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2,769 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,523 0
27NOV25 19.50 P 0.01 0.01 0.01 0.01 0.00 41 5 2,958 -5
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6,800 0
27NOV25 21.00 P 0.07 0.07 0.05 0.06 -0.05 29 213 1,061 +200
27NOV25 22.00 P 0.32 0.34 0.24 0.33 -0.17 28 487 1,860 -99
27NOV25 23.00 P 0.80 0.80 0.80 1.00 -0.26 27 2 696 +2
27NOV25 24.00 P 0.00 0.00 0.00 1.94 -0.33 0 0 53 0
27NOV25 25.00 P 0.00 0.00 0.00 2.94 -0.36 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.05 -0.24 82 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.96 -0.33 72 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.94 -0.45 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.94 -0.47 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.94 -0.45 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.94 -0.47 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.94 -0.38 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.96 -0.44 128 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.97 -0.32 143 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.96 -0.43 144 0 0 0
28NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28NOV25 20.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
28NOV25 21.00 P 0.07 0.07 0.07 0.07 -0.04 29 50 57 -50
28NOV25 22.00 P 0.35 0.35 0.24 0.36 -0.15 28 202 112 +95
28NOV25 23.00 P 0.00 0.00 0.00 1.03 -0.25 29 0 0 0
28NOV25 24.00 P 0.00 0.00 0.00 1.94 -0.33 0 0 0 0
28NOV25 25.00 P 0.00 0.00 0.00 3.03 -0.27 61 0 0 0
28NOV25 26.00 P 0.00 0.00 0.00 4.05 -0.28 78 0 0 0
28NOV25 27.00 P 0.00 0.00 0.00 5.04 -0.25 89 0 0 0
28NOV25 28.00 P 0.00 0.00 0.00 6.04 -0.35 101 0 0 0
28NOV25 29.00 P 0.00 0.00 0.00 7.04 -0.37 112 0 0 0
28NOV25 30.00 P 0.00 0.00 0.00 8.04 -0.35 123 0 0 0
28NOV25 31.00 P 0.00 0.00 0.00 9.01 -0.40 124 0 0 0
28NOV25 32.00 P 0.00 0.00 0.00 10.03 -0.29 139 0 0 0
28NOV25 33.00 P 0.00 0.00 0.00 11.06 -0.34 156 0 0 0
28NOV25 34.00 P 0.00 0.00 0.00 12.04 -0.25 159 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,157 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,154 0
30DEC25 16.00 P 0.01 0.01 0.01 0.01 0.00 42 5 2,299 -5
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,083 0
30DEC25 17.00 P 0.02 0.02 0.02 0.01 0.00 35 5 959 -5
30DEC25 17.50 P 0.01 0.01 0.01 0.01 0.00 31 106 1,716 -106
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,543 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5,220 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 17,842 0
30DEC25 19.50 P 0.06 0.06 0.06 0.05 -0.01 25 3 9,568 0
30DEC25 20.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 2,916 0
30DEC25 21.00 P 0.26 0.26 0.21 0.28 -0.05 24 600 1,631 +236
30DEC25 22.00 P 0.59 0.59 0.59 0.65 -0.12 24 74 1,680 +74
30DEC25 23.00 P 0.00 0.00 0.00 1.28 -0.17 25 0 339 0
30DEC25 24.00 P 0.00 0.00 0.00 2.06 -0.26 25 0 12 0
30DEC25 25.00 P 0.00 0.00 0.00 3.03 -0.27 31 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.05 -0.28 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.04 -0.27 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.04 -0.35 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.04 -0.37 56 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.04 -0.35 61 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.01 -0.40 63 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.03 -0.29 70 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.06 -0.34 78 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.04 -0.25 80 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.96 -0.43 72 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 817 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 3,050 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 976 0
29JAN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 1,139 0
29JAN26 19.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 1,132 0
29JAN26 19.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,864 0
29JAN26 20.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 3,484 0
29JAN26 21.00 P 0.37 0.43 0.37 0.42 -0.09 23 170 326 +160
29JAN26 22.00 P 0.73 0.82 0.73 0.81 -0.15 23 55 1,297 +31
29JAN26 23.00 P 1.46 1.46 1.46 1.45 -0.16 25 8 132 +8
29JAN26 24.00 P 0.00 0.00 0.00 2.17 -0.24 24 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.03 -0.30 25 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 4.06 -0.27 32 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.04 -0.27 36 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.04 -0.35 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.04 -0.37 45 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.04 -0.35 49 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.04 -0.37 53 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.06 -0.26 58 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.06 -0.34 62 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.04 -0.36 64 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.96 -0.43 58 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 192 0
26FEB26 19.00 P 0.12 0.12 0.12 0.12 -0.02 23 10 1,162 0
26FEB26 19.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 1,000 0
26FEB26 20.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 298 0
26FEB26 21.00 P 0.52 0.52 0.52 0.53 -0.07 23 4 1,194 0
26FEB26 22.00 P 0.00 0.00 0.00 0.94 -0.14 23 0 1,501 0
26FEB26 23.00 P 1.54 1.55 1.54 1.53 -0.19 23 100 1,100 +100
26FEB26 24.00 P 0.00 0.00 0.00 2.26 -0.23 24 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.14 -0.23 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.06 -0.27 28 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.04 -0.32 32 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.04 -0.35 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.04 -0.38 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.04 -0.39 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.04 -0.37 47 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.06 -0.37 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.06 -0.37 54 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.04 -0.39 56 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.96 -0.47 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1,091 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1,503 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 0.00 23 0 2,688 0
30MAR26 18.00 P 0.10 0.10 0.10 0.08 -0.01 23 5 2,279 0
30MAR26 18.50 P 0.13 0.13 0.13 0.12 -0.01 23 2 1,276 +2
30MAR26 19.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 2,107 0
30MAR26 19.50 P 0.00 0.00 0.00 0.25 -0.04 23 0 1,614 0
30MAR26 20.00 P 0.32 0.32 0.32 0.35 -0.05 22 250 2,888 0
30MAR26 21.00 P 0.59 0.59 0.59 0.64 -0.06 22 175 1,660 0
30MAR26 22.00 P 1.00 1.00 1.00 1.07 -0.13 23 5 451 +5
30MAR26 23.00 P 0.00 0.00 0.00 1.65 -0.17 23 0 346 0
30MAR26 24.00 P 2.51 2.53 2.13 2.39 -0.18 24 63 165 -57
30MAR26 25.00 P 0.00 0.00 0.00 3.21 -0.16 26 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 4.06 -0.27 25 0 58 0
30MAR26 27.00 P 0.00 0.00 0.00 5.04 -0.32 29 0 60 0
30MAR26 28.00 P 5.90 5.96 5.90 6.04 -0.35 32 81 115 +81
30MAR26 29.00 P 0.00 0.00 0.00 7.04 -0.38 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.04 -0.39 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.04 -0.37 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.06 -0.43 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.06 -0.37 49 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.04 -0.39 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.01 -0.42 51 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 26 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 219 0
29JUN26 15.00 P 0.08 0.08 0.08 0.03 0.00 24 6 69 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 24 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 0.00 24 0 264 0
29JUN26 16.50 P 0.14 0.14 0.14 0.11 0.00 24 9 1,236 -9
29JUN26 17.00 P 0.00 0.00 0.00 0.16 0.00 24 0 1,206 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 528 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 0.00 24 0 1,222 0
29JUN26 18.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 1,317 0
29JUN26 19.50 P 0.00 0.00 0.00 0.63 -0.01 24 0 815 0
29JUN26 20.00 P 0.00 0.00 0.00 0.78 -0.03 23 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.17 -0.04 23 0 61 0
29JUN26 22.00 P 1.57 1.57 1.57 1.65 -0.09 23 1 77 +1
29JUN26 23.00 P 0.00 0.00 0.00 2.22 -0.15 23 0 145 0
29JUN26 24.00 P 0.00 0.00 0.00 2.91 -0.18 23 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 3.58 -0.17 22 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 4.35 -0.33 21 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.18 -0.35 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.05 -0.38 16 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.04 -0.38 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.13 -0.30 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.04 -0.41 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.06 -0.43 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.06 -0.37 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.04 -0.39 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.01 -0.42 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 26 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 0.00 26 0 5 0
29SEP26 15.50 P 0.15 0.15 0.15 0.15 0.00 26 1 42 -1
29SEP26 16.00 P 0.00 0.00 0.00 0.20 0.00 26 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.03 26 0 359 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 653 0
29SEP26 18.50 P 0.60 0.60 0.58 0.67 -0.03 26 20 254 -5
29SEP26 19.00 P 0.80 0.80 0.80 0.80 -0.06 26 1 220 -1
29SEP26 19.50 P 0.96 0.96 0.96 0.97 -0.06 26 70 222 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 -0.07 26 0 508 0
29SEP26 21.00 P 0.00 0.00 0.00 1.63 -0.05 26 0 921 0
29SEP26 22.00 P 0.00 0.00 0.00 2.17 -0.05 27 0 703 0
29SEP26 23.00 P 0.00 0.00 0.00 2.76 -0.08 27 0 460 0
29SEP26 24.00 P 3.27 3.27 3.27 3.43 -0.10 27 1 50 0
29SEP26 25.00 P 4.02 4.02 4.02 4.16 -0.12 28 23 170 0
29SEP26 26.00 P 0.00 0.00 0.00 4.94 -0.14 28 0 263 0
29SEP26 27.00 P 0.00 0.00 0.00 5.77 -0.16 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.64 -0.17 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.54 -0.19 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.46 -0.21 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.41 -0.22 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.37 -0.23 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.34 -0.24 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.18 -0.39 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.29 -0.31 39 0 0 0
TOTAL PUT 3,043 142,632 +592
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$ 0.48
30DEC25 0.05 C 0.00 0.00 0.00 0.44 -0.01 525 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 -0.01 351 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.18 -0.02 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.14 -0.01 88 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.09 -0.01 60 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.06 -0.01 68 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.04 -0.01 74 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.02 -0.01 67 0 146 0
30DEC25 0.60 C 0.01 0.01 0.01 0.01 -0.01 65 4 1,536 +4
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 80 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 92 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 103 0 155 0
30DEC25 0.80 C 0.01 0.01 0.01 0.01 0.00 113 20 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 123 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 131 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 139 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 146 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 153 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 159 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 165 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.44 -0.01 291 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.39 -0.01 192 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.34 -0.01 141 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.29 -0.01 107 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.16 -0.01 76 0 0 0
30MAR26 0.40 C 0.11 0.11 0.11 0.13 -0.01 77 1 14 +1
30MAR26 0.45 C 0.08 0.08 0.08 0.10 -0.01 73 3 20 +3
30MAR26 0.50 C 0.08 0.08 0.08 0.08 -0.01 75 2 97 +2
30MAR26 0.55 C 0.00 0.00 0.00 0.07 0.00 81 0 303 0
30MAR26 0.60 C 0.00 0.00 0.00 0.05 -0.01 75 0 44 0
30MAR26 0.65 C 0.00 0.00 0.00 0.04 -0.01 76 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.03 -0.01 74 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.02 -0.01 70 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 -0.01 62 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 1.00 C 0.04 0.04 0.04 0.01 0.00 81 1 94 0
30MAR26 1.05 C 0.02 0.02 0.02 0.01 0.00 84 70 51 -69
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 91 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.44 -0.01 221 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.39 -0.01 144 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.34 -0.01 105 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.29 -0.01 78 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.25 -0.01 79 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.22 0.00 86 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.19 0.00 86 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.16 -0.01 82 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.14 0.00 84 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 0.00 84 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 -0.01 81 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 0.00 84 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 -0.01 78 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 -0.01 78 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 -0.01 77 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 -0.01 75 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 -0.01 72 0 0 0
TOTAL CALL 101 7,226 -59
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 525 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 353 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 0.00 162 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 124 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 93 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 64 0 425 0
30DEC25 0.45 P 0.03 0.03 0.03 0.03 +0.01 70 10 204 0
30DEC25 0.50 P 0.00 0.00 0.00 0.06 +0.01 77 0 331 0
30DEC25 0.55 P 0.00 0.00 0.00 0.10 +0.01 87 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.14 +0.01 89 0 417 0
30DEC25 0.65 P 0.00 0.00 0.00 0.18 +0.01 84 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.23 +0.01 97 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.28 +0.01 109 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.47 +0.01 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.53 +0.02 154 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.58 +0.02 161 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.67 +0.01 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 0.00 198 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 91 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 89 0 35 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 0.00 82 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.05 +0.01 82 0 286 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 78 0 326 0
30MAR26 0.50 P 0.00 0.00 0.00 0.11 +0.01 88 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.14 +0.01 86 0 1,256 0
30MAR26 0.60 P 0.20 0.21 0.20 0.18 +0.01 90 2 28 -1
30MAR26 0.65 P 0.00 0.00 0.00 0.22 +0.01 91 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.26 +0.01 91 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.30 +0.01 89 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.35 +0.01 96 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.39 0.00 91 0 320 0
30MAR26 0.90 P 0.00 0.00 0.00 0.44 +0.01 96 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.49 +0.01 102 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.54 +0.01 107 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.59 +0.01 111 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.64 +0.01 116 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.69 +0.01 120 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 +0.01 88 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 82 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 0.00 83 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 81 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 +0.01 83 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 +0.01 83 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 +0.01 81 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.20 +0.01 84 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 0.00 79 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 0.00 80 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 0.00 78 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.36 +0.01 84 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.40 +0.01 81 0 0 0
TOTAL PUT 12 6,712 -1
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$ 13.39
27NOV25 9.25 C 0.00 0.00 0.00 4.16 -0.03 119 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.92 -0.02 122 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.66 -0.03 103 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.42 -0.02 106 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.92 -0.02 90 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.41 -0.03 67 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.96 +0.02 77 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.40 -0.04 28 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.94 -0.02 38 0 22 0
27NOV25 13.00 C 0.00 0.00 0.00 0.48 -0.04 28 0 150 0
27NOV25 13.50 C 0.12 0.18 0.12 0.18 -0.03 28 134 300 +10
27NOV25 14.00 C 0.05 0.05 0.05 0.04 -0.02 27 60 286 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 344 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.75 +0.07 82 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.45 +0.01 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.20 -0.02 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.98 +0.04 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.70 -0.02 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.45 -0.05 46 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.99 +0.04 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.50 +0.03 43 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.98 -0.01 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.54 +0.02 32 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 1.08 -0.05 27 0 352 0
30DEC25 13.00 C 0.00 0.00 0.00 0.74 -0.03 27 0 150 0
30DEC25 13.50 C 0.49 0.49 0.49 0.44 -0.05 26 24 320 0
30DEC25 14.00 C 0.29 0.29 0.27 0.27 -0.02 27 39 1,393 +38
30DEC25 14.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 499 0
30DEC25 15.00 C 0.09 0.09 0.09 0.07 -0.01 26 11 907 -1
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 97 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 0.00 28 0 450 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 381 0
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 36 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.98 -0.02 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.73 +0.01 39 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.57 +0.07 51 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.00 -0.08 34 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.57 +0.04 37 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.98 -0.16 18 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.67 -0.03 31 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.23 -0.04 27 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 0.92 -0.03 28 0 368 0
29JAN26 13.50 C 0.67 0.67 0.59 0.67 0.00 28 2 364 +2
29JAN26 14.00 C 0.41 0.41 0.41 0.46 -0.02 28 9 221 +9
29JAN26 14.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 93 0
29JAN26 15.00 C 0.20 0.22 0.20 0.20 0.00 28 40 100 +38
29JAN26 15.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.08 0.00 29 0 36 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 0.00 29 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 0.00 29 0 79 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.25 +0.01 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.99 -0.14 30 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.74 -0.13 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.57 -0.06 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.05 -0.10 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.60 -0.08 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.13 -0.01 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.72 -0.09 28 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.36 -0.03 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.05 -0.03 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.80 -0.03 28 0 2 0
26FEB26 14.00 C 0.00 0.00 0.00 0.59 -0.03 28 0 19 0
26FEB26 14.50 C 0.00 0.00 0.00 0.42 -0.03 28 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 21 0
26FEB26 15.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.53 -0.01 36 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.27 -0.03 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.05 -0.08 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 -0.05 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.58 -0.05 33 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.10 -0.05 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.66 -0.02 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.23 -0.01 28 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.84 -0.02 28 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.49 0.00 28 0 61 0
30MAR26 13.00 C 0.00 0.00 0.00 1.19 -0.02 28 0 5 0
30MAR26 13.50 C 0.00 0.00 0.00 0.97 +0.01 29 0 41 0
30MAR26 14.00 C 0.00 0.00 0.00 0.76 -0.01 29 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.58 -0.01 29 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 -0.01 29 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.32 -0.01 29 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.24 0.00 29 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.17 0.00 29 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 0.00 29 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 0.00 29 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.39 +0.04 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.15 +0.02 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.93 +0.02 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.67 -0.02 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.26 +0.01 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 -0.02 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.41 -0.07 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.09 -0.05 28 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 1.79 -0.04 29 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.50 -0.02 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 -0.01 29 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.05 -0.04 29 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 0.00 30 0 0 0
29JUN26 15.00 C 0.76 0.76 0.76 0.73 0.00 30 15 23 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.59 0.00 29 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 0.00 29 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 0.00 29 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 0.00 29 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 0.00 29 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 0.00 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 0.00 29 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.43 -0.01 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 +0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.94 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.71 -0.01 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.29 -0.06 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 -0.04 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.57 -0.03 29 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.26 -0.03 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 -0.02 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 -0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 -0.02 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 -0.02 30 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 -0.02 30 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 0.00 31 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 0.00 31 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.01 31 0 38 0
TOTAL CALL 334 12,098 +111
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
27NOV25 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 377 0
27NOV25 13.00 P 0.09 0.11 0.07 0.07 -0.01 27 63 633 0
27NOV25 13.50 P 0.27 0.27 0.27 0.27 0.00 27 10 340 -6
27NOV25 14.00 P 0.77 0.77 0.77 0.64 +0.02 26 10 234 -5
27NOV25 14.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.11 +0.01 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.61 +0.04 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.11 +0.03 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 48 1 138 -1
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 0.04 0.04 0.04 0.02 0.00 27 30 376 -30
30DEC25 12.00 P 0.00 0.00 0.00 0.06 0.00 27 0 462 0
30DEC25 12.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 548 0
30DEC25 13.00 P 0.29 0.29 0.29 0.28 0.00 26 63 552 +63
30DEC25 13.50 P 0.60 0.60 0.60 0.52 +0.02 27 4 745 -4
30DEC25 14.00 P 0.93 0.93 0.93 0.83 +0.01 27 10 1,258 0
30DEC25 14.50 P 1.21 1.21 1.21 1.22 +0.01 27 5 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.69 +0.04 32 0 182 0
30DEC25 15.50 P 0.00 0.00 0.00 2.13 0.00 30 0 12 0
30DEC25 16.00 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.20 +0.11 50 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.16 +0.06 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.61 +0.01 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.11 0.00 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.62 +0.02 63 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 0.00 30 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 0.00 27 0 166 0
29JAN26 12.00 P 0.15 0.15 0.15 0.14 0.00 27 36 172 +36
29JAN26 12.50 P 0.25 0.25 0.25 0.26 +0.01 27 63 669 +63
29JAN26 13.00 P 0.47 0.47 0.43 0.43 +0.01 27 71 908 +55
29JAN26 13.50 P 0.73 0.73 0.73 0.67 +0.01 27 50 441 +21
29JAN26 14.00 P 0.00 0.00 0.00 0.98 +0.02 28 0 261 0
29JAN26 14.50 P 0.00 0.00 0.00 1.34 +0.01 28 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.75 +0.01 29 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 2.18 0.00 29 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.66 +0.04 32 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.20 +0.11 39 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.63 +0.02 36 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.16 +0.06 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.62 +0.01 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.06 -0.01 27 0 115 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 0.00 27 0 100 0
26FEB26 12.00 P 0.00 0.00 0.00 0.21 0.00 27 0 143 0
26FEB26 12.50 P 0.00 0.00 0.00 0.34 0.00 27 0 190 0
26FEB26 13.00 P 0.52 0.52 0.52 0.52 0.00 27 126 616 +126
26FEB26 13.50 P 0.83 0.83 0.83 0.77 +0.01 27 50 144 +50
26FEB26 14.00 P 1.14 1.14 1.14 1.08 +0.02 28 50 115 +50
26FEB26 14.50 P 0.00 0.00 0.00 1.43 +0.03 28 0 10 0
26FEB26 15.00 P 1.92 1.92 1.92 1.82 +0.08 29 5 5 +5
26FEB26 15.50 P 0.00 0.00 0.00 2.20 +0.02 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.70 +0.08 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.20 +0.11 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.63 +0.02 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.12 0.00 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.61 -0.07 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.16 +0.06 44 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 0.02 -0.01 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 0.00 28 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 162 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 0.00 28 0 187 0
30MAR26 12.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 193 0
30MAR26 13.00 P 0.00 0.00 0.00 0.67 0.00 29 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 0.89 -0.01 28 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.21 +0.01 29 0 145 0
30MAR26 14.50 P 0.00 0.00 0.00 1.54 0.00 29 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 1.92 +0.01 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.33 +0.01 30 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.75 0.00 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 +0.01 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.67 +0.01 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.15 +0.02 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.64 -0.04 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.16 +0.06 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.62 +0.01 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.11 0.00 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.62 +0.02 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 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 0.20 +0.02 29 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 0.00 29 0 157 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.02 29 0 54 0
29JUN26 12.00 P 0.00 0.00 0.00 0.57 +0.02 28 0 186 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 +0.01 28 0 65 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 +0.01 28 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.27 +0.04 29 0 95 0
29JUN26 14.00 P 0.00 0.00 0.00 1.57 +0.02 29 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 1.91 +0.01 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 +0.01 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.65 +0.03 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 +0.04 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.45 +0.02 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.89 +0.02 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.32 -0.01 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.02 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.23 +0.01 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.71 +0.02 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.20 +0.02 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 0.00 31 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 294 0
29SEP26 11.50 P 0.63 0.63 0.63 0.64 -0.03 31 1 347 +1
29SEP26 12.00 P 0.86 0.86 0.86 0.85 +0.04 31 1 354 +1
29SEP26 12.50 P 0.00 0.00 0.00 1.09 +0.05 32 0 242 0
29SEP26 13.00 P 1.35 1.35 1.35 1.27 -0.04 31 1 97 +1
29SEP26 13.50 P 1.60 1.60 1.60 1.60 +0.01 32 1 114 +1
29SEP26 14.00 P 0.00 0.00 0.00 1.90 +0.02 32 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 +0.03 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.57 +0.02 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.02 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.32 +0.03 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 +0.03 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 +0.04 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.56 +0.03 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.00 +0.03 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.45 +0.04 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.91 +0.04 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.38 +0.04 38 0 0 0
TOTAL PUT 651 15,624 +427
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$ 13.87
27NOV25 8.75 C 0.00 0.00 0.00 5.13 +0.09 121 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.88 +0.18 113 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.63 +0.14 106 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.38 +0.20 99 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 4.20 +0.24 155 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.88 +0.15 85 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.38 +0.20 72 0 11 0
27NOV25 11.00 C 0.00 0.00 0.00 2.88 +0.20 59 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 2.44 +0.26 90 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.88 +0.20 36 0 172 0
27NOV25 12.50 C 0.00 0.00 0.00 1.38 +0.19 24 0 272 0
27NOV25 13.00 C 0.95 0.95 0.95 0.89 +0.17 26 15 563 +15
27NOV25 13.50 C 0.49 0.49 0.49 0.45 +0.10 25 6 568 0
27NOV25 14.00 C 0.15 0.20 0.15 0.15 +0.04 24 24 757 +1
27NOV25 14.50 C 0.05 0.07 0.05 0.04 +0.01 27 21 568 -5
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,180 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 501 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 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.90 +0.20 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.65 +0.20 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.41 +0.21 61 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.15 +0.11 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.91 +0.20 52 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.66 +0.17 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.43 +0.22 58 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.24 +0.28 71 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.91 +0.17 30 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.41 +0.20 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.98 +0.26 48 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.49 +0.27 42 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.98 +0.29 33 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.50 +0.18 28 0 964 0
30DEC25 13.00 C 0.00 0.00 0.00 1.05 +0.15 24 0 606 0
30DEC25 13.50 C 0.00 0.00 0.00 0.68 +0.11 23 0 605 0
30DEC25 14.00 C 0.40 0.40 0.40 0.42 +0.09 24 16 647 +16
30DEC25 14.50 C 0.20 0.20 0.20 0.23 +0.04 24 6 428 0
30DEC25 15.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 270 0
30DEC25 15.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 143 0
30DEC25 16.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 266 0
30DEC25 16.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.18 +0.14 0 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.93 +0.20 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.68 +0.19 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.44 +0.20 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.24 +0.25 49 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.94 +0.17 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.50 +0.29 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.00 +0.25 35 0 3 0
29JAN26 11.50 C 0.00 0.00 0.00 2.49 +0.21 28 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.98 +0.09 21 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.61 +0.24 27 0 10 0
29JAN26 13.00 C 1.19 1.19 1.19 1.20 +0.14 25 15 24 +15
29JAN26 13.50 C 0.00 0.00 0.00 0.87 +0.13 25 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.59 +0.09 24 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.41 +0.08 25 0 36 0
29JAN26 15.00 C 0.24 0.24 0.24 0.26 +0.05 25 50 218 +50
29JAN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 19.00 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 4.46 +0.20 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.24 +0.25 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.05 +0.28 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.50 +0.24 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.00 +0.25 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.49 +0.18 18 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.15 +0.26 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.73 +0.25 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.32 +0.14 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.00 +0.12 25 0 250 0
26FEB26 14.00 C 0.00 0.00 0.00 0.72 +0.09 24 0 500 0
26FEB26 14.50 C 0.50 0.50 0.50 0.54 +0.09 25 15 265 +5
26FEB26 15.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 22 0
26FEB26 15.50 C 0.00 0.00 0.00 0.25 +0.04 25 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 26 0
26FEB26 16.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 5 0
26FEB26 17.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 19.00 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 6.22 +0.20 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.97 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.72 +0.19 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.48 +0.20 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.23 +0.19 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.99 +0.20 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.74 +0.12 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.50 +0.17 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.25 +0.17 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.05 +0.20 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.54 +0.17 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.07 +0.23 27 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.60 +0.14 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.15 +0.11 24 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.82 +0.17 27 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.41 +0.07 24 0 109 0
30MAR26 13.50 C 0.00 0.00 0.00 1.14 +0.10 25 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.89 +0.11 26 0 44 0
30MAR26 14.50 C 0.75 0.75 0.75 0.68 +0.10 26 10 23 +10
30MAR26 15.00 C 0.00 0.00 0.00 0.51 +0.07 26 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.38 +0.06 26 0 13 0
30MAR26 16.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.20 +0.04 26 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.29 +0.20 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.05 +0.23 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.81 +0.19 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.56 +0.19 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.33 +0.17 28 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.10 +0.20 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.65 +0.19 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.21 +0.18 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.79 +0.19 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.42 +0.20 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.02 +0.16 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.72 +0.15 28 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.40 +0.12 27 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.15 28 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.98 +0.13 28 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.77 +0.11 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.62 +0.09 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.50 +0.06 27 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 +0.06 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.04 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 +0.05 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 5.29 +0.19 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.05 +0.19 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.82 +0.20 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.58 +0.19 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.35 +0.18 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.13 +0.19 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.69 +0.18 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.30 +0.24 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.87 +0.14 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.48 +0.16 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.14 +0.13 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.91 +0.12 28 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.64 +0.10 28 0 13 0
29SEP26 14.00 C 1.24 1.28 1.24 1.37 +0.06 27 2 32 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 +0.08 28 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 +0.09 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 +0.06 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 +0.05 28 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.59 +0.04 28 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 +0.04 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
TOTAL CALL 180 15,372 +107
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 262 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 134 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,676 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 542 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 491 0
27NOV25 13.50 P 0.06 0.08 0.06 0.07 -0.08 25 114 1,257 +108
27NOV25 14.00 P 0.35 0.35 0.25 0.29 -0.14 27 8 2,468 -4
27NOV25 14.50 P 0.00 0.00 0.00 0.67 -0.19 28 0 569 0
27NOV25 15.00 P 0.00 0.00 0.00 1.16 -0.20 39 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 1.68 -0.17 57 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.19 -0.21 72 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 2.71 -0.20 89 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.22 -0.11 102 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.74 -0.20 118 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.24 -0.22 129 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.76 -0.21 144 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.27 -0.06 156 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.77 -0.06 165 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 664 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 696 0
30DEC25 13.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 677 0
30DEC25 13.50 P 0.26 0.26 0.26 0.29 -0.07 25 10 454 0
30DEC25 14.00 P 0.00 0.00 0.00 0.52 -0.11 25 0 526 0
30DEC25 14.50 P 0.00 0.00 0.00 0.84 -0.15 26 0 155 0
30DEC25 15.00 P 0.00 0.00 0.00 1.25 -0.16 28 0 31 0
30DEC25 15.50 P 0.00 0.00 0.00 1.68 -0.17 28 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.20 -0.20 36 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.71 -0.20 42 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.22 -0.11 48 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.74 -0.20 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.24 -0.22 60 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.76 -0.21 67 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.27 -0.06 72 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.77 -0.06 77 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.13 -0.20 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 136 0
29JAN26 12.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 166 0
29JAN26 13.00 P 0.24 0.24 0.24 0.24 -0.06 25 2 358 +2
29JAN26 13.50 P 0.00 0.00 0.00 0.42 -0.09 25 0 46 0
29JAN26 14.00 P 0.00 0.00 0.00 0.66 -0.10 25 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.96 -0.13 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.34 -0.16 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.76 -0.09 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.22 -0.19 30 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.71 -0.21 34 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.22 -0.11 39 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.74 -0.20 44 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.24 -0.22 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.76 -0.21 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.27 -0.06 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 8 0
26FEB26 12.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 55 0
26FEB26 13.00 P 0.31 0.31 0.31 0.33 -0.07 25 1 44 0
26FEB26 13.50 P 0.00 0.00 0.00 0.52 -0.08 26 0 254 0
26FEB26 14.00 P 0.00 0.00 0.00 0.76 -0.10 25 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 1.05 -0.12 25 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.42 -0.08 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.82 -0.06 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.22 -0.22 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.71 -0.22 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.22 -0.15 34 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.74 -0.20 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.24 -0.22 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.76 -0.21 46 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.27 -0.06 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 27 0 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 53 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 181 0
30MAR26 12.50 P 0.00 0.00 0.00 0.28 -0.04 26 0 74 0
30MAR26 13.00 P 0.00 0.00 0.00 0.43 -0.07 26 0 249 0
30MAR26 13.50 P 0.00 0.00 0.00 0.61 -0.09 25 0 284 0
30MAR26 14.00 P 0.00 0.00 0.00 0.87 -0.09 26 0 145 0
30MAR26 14.50 P 0.00 0.00 0.00 1.17 -0.12 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.49 -0.12 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.91 -0.15 28 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.29 -0.16 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.71 -0.22 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.22 -0.16 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.74 -0.20 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.24 -0.22 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.76 -0.21 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.27 -0.06 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.77 -0.06 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.13 -0.20 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 29 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 0.00 28 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 20 0
29JUN26 12.00 P 0.00 0.00 0.00 0.45 -0.04 28 0 14 0
29JUN26 12.50 P 0.00 0.00 0.00 0.61 -0.06 28 0 39 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 -0.08 28 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.05 -0.06 28 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 -0.08 28 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.62 -0.11 28 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.95 -0.14 28 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.30 -0.15 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.69 -0.18 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.12 -0.16 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.55 -0.17 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.01 -0.16 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 -0.19 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.92 -0.17 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.38 -0.18 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.86 -0.19 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.36 -0.17 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.02 28 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 -0.05 28 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 -0.06 28 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.07 28 0 29 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 -0.08 29 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 -0.09 29 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 1.28 -0.11 29 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 1.52 -0.16 28 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.87 -0.12 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.19 -0.14 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.55 -0.14 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 -0.16 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 -0.16 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 -0.17 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.15 -0.18 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.60 -0.18 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.04 -0.19 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.38 -0.18 29 0 0 0
TOTAL PUT 135 16,929 +106
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$ 11.85
27NOV25 8.00 C 0.00 0.00 0.00 3.87 -0.11 129 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.63 -0.03 131 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.38 -0.13 122 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.13 -0.12 112 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.94 0.00 136 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.69 -0.05 126 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.39 -0.02 92 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.14 -0.08 83 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 1.88 -0.09 69 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 1.36 -0.09 35 0 97 0
27NOV25 11.00 C 0.00 0.00 0.00 0.89 -0.05 39 0 161 0
27NOV25 11.50 C 0.45 0.45 0.45 0.43 -0.05 29 2 1,979 -2
27NOV25 12.00 C 0.13 0.13 0.10 0.13 -0.03 27 35 781 +15
27NOV25 12.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 467 0
27NOV25 13.00 C 0.01 0.01 0.01 0.01 0.00 35 100 295 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.48 -0.01 120 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.16 -0.08 90 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.91 -0.10 85 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.65 -0.09 74 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.41 -0.08 74 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.13 -0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.98 0.00 84 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.67 -0.09 63 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.48 -0.03 73 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.94 0.00 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.69 -0.08 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.43 -0.01 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.19 -0.07 41 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.94 -0.06 37 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.46 -0.05 31 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 1.00 -0.04 26 0 192 0
30DEC25 11.50 C 0.62 0.62 0.54 0.62 -0.02 25 14 1,282 -14
30DEC25 12.00 C 0.00 0.00 0.00 0.32 -0.04 23 0 875 0
30DEC25 12.50 C 0.19 0.19 0.16 0.16 -0.03 23 13 570 +1
30DEC25 13.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 442 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.98 0.00 60 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.67 -0.09 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.48 -0.03 52 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.22 -0.03 46 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.94 -0.04 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.71 -0.09 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.45 -0.07 32 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.23 -0.03 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.98 -0.02 30 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.51 -0.07 26 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 1.08 -0.04 24 0 50 0
29JAN26 11.50 C 0.75 0.75 0.75 0.73 -0.04 23 5 630 -5
29JAN26 12.00 C 0.00 0.00 0.00 0.46 -0.04 23 0 523 0
29JAN26 12.50 C 0.00 0.00 0.00 0.28 -0.03 24 0 328 0
29JAN26 13.00 C 0.19 0.19 0.15 0.16 -0.02 24 34 258 0
29JAN26 13.50 C 0.10 0.10 0.10 0.08 -0.02 23 1 85 -1
29JAN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 3.68 -0.08 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.48 -0.03 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.22 -0.03 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.98 -0.09 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.74 -0.09 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.53 +0.01 34 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.25 -0.03 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.02 -0.01 27 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.56 -0.02 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.16 -0.04 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.81 -0.05 22 0 104 0
26FEB26 12.00 C 0.00 0.00 0.00 0.56 -0.04 23 0 0 0
26FEB26 12.50 C 0.32 0.35 0.32 0.34 -0.05 22 76 76 +76
26FEB26 13.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.48 -0.01 58 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.19 -0.05 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.94 -0.07 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.69 -0.05 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.45 -0.05 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.20 -0.05 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.98 -0.03 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.71 -0.05 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.48 -0.05 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.24 -0.01 30 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.01 -0.06 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.77 -0.06 28 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.53 -0.07 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.29 -0.02 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.07 -0.06 25 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.65 -0.03 24 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.24 -0.06 23 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.93 -0.02 23 0 22 0
30MAR26 12.00 C 0.64 0.65 0.64 0.67 -0.03 23 100 494 +100
30MAR26 12.50 C 0.40 0.44 0.40 0.47 -0.03 23 200 262 +200
30MAR26 13.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 0.20 -0.02 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.20 -0.05 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.98 -0.03 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.71 -0.07 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.52 -0.01 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.31 +0.02 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.01 -0.06 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.77 -0.08 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.54 -0.07 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.32 -0.04 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.10 -0.04 25 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.68 -0.03 24 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 -0.05 24 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.01 -0.04 23 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.77 -0.06 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.57 -0.05 24 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 52 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.98 -0.04 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.71 -0.07 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.52 -0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.31 +0.02 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.04 -0.03 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.77 -0.08 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.57 -0.05 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.35 -0.07 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.13 -0.08 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.77 -0.06 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.45 -0.09 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 -0.10 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.92 -0.08 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.74 -0.10 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 -0.09 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 -0.07 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.07 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.07 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
TOTAL CALL 580 13,863 +370
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
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 0.00 106 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 121 0
27NOV25 9.75 P 0.01 0.01 0.01 0.01 0.00 67 10 95 -10
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 872 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 415 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 555 0
27NOV25 11.50 P 0.06 0.07 0.06 0.06 0.00 27 58 211 -45
27NOV25 12.00 P 0.23 0.29 0.21 0.26 +0.01 25 80 705 +25
27NOV25 12.50 P 0.65 0.69 0.65 0.67 +0.03 28 50 0 0
27NOV25 13.00 P 1.12 1.12 1.12 1.15 +0.05 0 5 20 +5
27NOV25 13.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 10 0
27NOV25 14.00 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.73 +0.08 103 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.23 +0.13 137 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.15 +0.05 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 76 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 63 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 116 0
30DEC25 10.00 P 0.03 0.03 0.03 0.01 0.00 26 30 454 -30
30DEC25 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 637 0
30DEC25 11.00 P 0.09 0.09 0.09 0.08 -0.01 23 7 265 0
30DEC25 11.50 P 0.19 0.22 0.19 0.20 0.00 23 37 132 +37
30DEC25 12.00 P 0.39 0.45 0.39 0.44 0.00 24 15 289 0
30DEC25 12.50 P 0.00 0.00 0.00 0.75 -0.01 22 0 37 0
30DEC25 13.00 P 0.00 0.00 0.00 1.18 +0.03 23 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.19 +0.03 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.73 +0.08 48 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.23 +0.13 65 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.20 +0.06 69 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 0.00 26 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 0.00 25 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 0.00 24 0 60 0
29JAN26 11.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 217 0
29JAN26 11.50 P 0.29 0.29 0.29 0.30 0.00 23 42 783 +25
29JAN26 12.00 P 0.51 0.51 0.51 0.52 -0.01 22 15 105 +15
29JAN26 12.50 P 0.00 0.00 0.00 0.86 +0.01 24 0 5 0
29JAN26 13.00 P 0.00 0.00 0.00 1.22 +0.04 22 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.67 +0.04 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.19 +0.03 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.73 +0.08 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.23 +0.13 51 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.20 +0.06 55 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 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 1,040 0
26FEB26 12.00 P 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.90 0.00 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.26 -0.02 22 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.74 +0.10 26 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.19 +0.02 26 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.73 +0.08 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.23 +0.13 45 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.20 +0.06 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 0.00 23 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 0.00 23 0 139 0
30MAR26 10.50 P 0.14 0.14 0.14 0.14 -0.01 23 5 363 +5
30MAR26 11.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.42 0.00 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.66 0.00 22 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.96 0.00 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.34 +0.05 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.74 -0.01 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.19 +0.02 24 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.73 +0.08 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.23 +0.13 40 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.20 +0.06 44 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 0.05 -0.01 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 0.00 23 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 -0.01 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 -0.02 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.03 +0.01 22 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.37 +0.02 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.74 +0.03 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.15 +0.04 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.55 0.00 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.97 -0.01 21 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.46 +0.03 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.93 +0.02 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.42 +0.04 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.89 +0.04 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.37 +0.04 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.03 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 -0.03 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 0.00 24 0 9 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 -0.04 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 0.00 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.86 -0.04 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.30 +0.04 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 +0.02 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.54 +0.04 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.96 +0.02 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.42 +0.03 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.89 +0.04 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.38 +0.05 23 0 0 0
TOTAL PUT 354 10,393 +27
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$ 4.57
27NOV25 2.80 C 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.37 +0.12 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 1.07 +0.12 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.97 +0.11 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.77 +0.11 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.67 +0.11 0 0 6 0
27NOV25 4.00 C 0.00 0.00 0.00 0.57 +0.11 0 0 68 0
27NOV25 4.10 C 0.48 0.48 0.48 0.48 +0.13 46 10 2,283 0
27NOV25 4.20 C 0.39 0.39 0.37 0.37 +0.12 0 11 1,215 0
27NOV25 4.30 C 0.23 0.30 0.23 0.28 +0.13 29 115 1,430 -15
27NOV25 4.40 C 0.12 0.25 0.12 0.19 +0.11 27 157 3,924 -135
27NOV25 4.50 C 0.06 0.15 0.06 0.11 +0.07 24 479 830 -32
27NOV25 4.60 C 0.02 0.09 0.02 0.06 +0.04 26 954 918 +292
27NOV25 4.70 C 0.02 0.05 0.02 0.02 +0.01 23 486 728 +378
27NOV25 4.80 C 0.01 0.02 0.01 0.01 0.00 26 1,086 1,369 +498
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 122 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 1.98 +0.14 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.78 +0.12 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.68 +0.12 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.38 +0.12 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.08 +0.13 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.88 +0.12 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.79 +0.11 29 0 0 0
30DEC25 3.90 C 0.70 0.70 0.70 0.68 +0.12 0 4 29 0
30DEC25 4.00 C 0.61 0.61 0.61 0.58 +0.12 0 6 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.51 +0.14 28 0 723 0
30DEC25 4.20 C 0.40 0.47 0.40 0.40 +0.11 20 184 10,374 -19
30DEC25 4.30 C 0.33 0.33 0.31 0.31 +0.10 19 91 3,232 0
30DEC25 4.40 C 0.25 0.30 0.25 0.25 +0.10 22 9 2,113 0
30DEC25 4.50 C 0.12 0.23 0.12 0.18 +0.08 21 136 1,822 -41
30DEC25 4.60 C 0.08 0.17 0.08 0.13 +0.06 22 114 10,473 -8
30DEC25 4.70 C 0.09 0.11 0.09 0.09 +0.04 22 70 793 +48
30DEC25 4.80 C 0.04 0.09 0.04 0.06 +0.03 22 451 2,176 +36
30DEC25 4.90 C 0.03 0.06 0.03 0.04 +0.02 23 1,227 2,995 -30
30DEC25 5.00 C 0.03 0.04 0.03 0.03 +0.02 24 459 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.79 +0.13 41 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.69 +0.13 30 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.59 +0.11 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.49 +0.10 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.29 +0.11 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.90 +0.11 25 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.70 +0.11 18 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.59 +0.11 0 0 599 0
29JAN26 4.10 C 0.00 0.00 0.00 0.51 +0.09 18 0 1,343 0
29JAN26 4.20 C 0.37 0.37 0.37 0.42 +0.10 17 2 95 +2
29JAN26 4.30 C 0.00 0.00 0.00 0.35 +0.09 20 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.29 +0.09 21 0 664 0
29JAN26 4.50 C 0.27 0.27 0.23 0.22 +0.07 20 116 1,312 +100
29JAN26 4.60 C 0.19 0.19 0.17 0.17 +0.06 21 16 294 +11
29JAN26 4.70 C 0.14 0.14 0.14 0.13 +0.04 21 177 1,516 0
29JAN26 4.80 C 0.11 0.11 0.10 0.10 +0.04 22 101 2,399 +92
29JAN26 4.90 C 0.06 0.08 0.06 0.07 +0.03 21 383 1,383 +175
29JAN26 5.00 C 0.06 0.07 0.06 0.05 +0.02 21 405 475 +405
29JAN26 5.25 C 0.03 0.03 0.03 0.02 +0.01 22 60 108 +60
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.69 +0.13 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.60 +0.10 33 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.49 +0.09 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.21 +0.12 31 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.12 +0.13 33 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.91 +0.12 21 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.83 +0.12 27 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.72 +0.10 21 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.63 +0.12 21 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.55 +0.12 22 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.46 +0.10 20 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.38 +0.08 20 0 37 0
26FEB26 4.40 C 0.34 0.34 0.34 0.31 +0.08 19 2 87 0
26FEB26 4.50 C 0.29 0.30 0.29 0.25 +0.07 20 32 60 +30
26FEB26 4.60 C 0.23 0.23 0.21 0.20 +0.06 20 341 446 +337
26FEB26 4.70 C 0.14 0.19 0.14 0.16 +0.05 20 89 124 +77
26FEB26 4.80 C 0.14 0.14 0.13 0.12 +0.03 20 151 317 +39
26FEB26 4.90 C 0.08 0.11 0.08 0.09 +0.03 20 7 72 +1
26FEB26 5.00 C 0.09 0.09 0.09 0.07 +0.02 20 40 110 +40
26FEB26 5.25 C 0.03 0.06 0.03 0.03 +0.01 20 145 140 +140
26FEB26 5.50 C 0.03 0.03 0.03 0.02 +0.01 23 60 30 +30
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 6.00 C 0.01 0.01 0.01 0.01 0.00 27 35 35 +35
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.90 +0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.71 +0.11 34 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.61 +0.11 30 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.51 +0.10 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.41 +0.11 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.31 +0.11 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.22 +0.13 27 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.12 +0.10 24 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.02 +0.11 21 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.93 +0.11 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.84 +0.13 23 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.75 +0.13 23 0 32 0
30MAR26 4.00 C 0.61 0.68 0.61 0.66 +0.14 22 6 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.57 +0.09 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.49 +0.11 20 0 2,643 0
30MAR26 4.30 C 0.43 0.43 0.43 0.42 +0.10 20 7 5,424 -7
30MAR26 4.40 C 0.00 0.00 0.00 0.35 +0.09 20 0 4,151 0
30MAR26 4.50 C 0.33 0.33 0.31 0.29 +0.07 20 290 1,183 +214
30MAR26 4.60 C 0.28 0.28 0.25 0.24 +0.06 20 184 987 +100
30MAR26 4.70 C 0.17 0.23 0.17 0.20 +0.06 21 174 1,505 +123
30MAR26 4.80 C 0.17 0.17 0.17 0.16 +0.04 21 305 1,308 +305
30MAR26 4.90 C 0.14 0.14 0.14 0.13 +0.04 21 521 2,886 -521
30MAR26 5.00 C 0.10 0.12 0.10 0.10 +0.03 21 34 594 +19
30MAR26 5.25 C 0.06 0.07 0.06 0.05 +0.01 20 247 608 -17
30MAR26 5.50 C 0.05 0.05 0.05 0.03 +0.01 22 30 711 +30
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.63 +0.13 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.53 +0.12 20 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.34 +0.13 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.25 +0.14 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.16 +0.14 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.07 +0.15 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.95 +0.12 18 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.88 +0.13 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 +0.13 23 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.72 +0.13 23 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.64 +0.12 23 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 +0.11 22 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 +0.08 20 0 23 0
29JUN26 4.40 C 0.00 0.00 0.00 0.41 +0.08 20 0 591 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 +0.07 20 200 302 +200
29JUN26 4.60 C 0.00 0.00 0.00 0.30 +0.07 20 200 300 +190
29JUN26 4.70 C 0.00 0.00 0.00 0.27 +0.08 21 0 102 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 +0.07 22 0 78 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 +0.06 21 0 317 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 +0.06 21 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 +0.04 21 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 +0.03 21 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 +0.02 22 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.83 +0.14 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.73 +0.13 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.63 +0.13 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.53 +0.12 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.34 +0.13 22 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.25 +0.14 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.16 +0.14 24 0 0 0
29SEP26 3.60 C 1.08 1.08 1.08 1.07 +0.15 24 1 0 -1
29SEP26 3.70 C 0.00 0.00 0.00 0.97 +0.14 21 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 +0.13 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.11 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 +0.09 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 +0.10 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 +0.10 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 +0.10 22 0 50 0
29SEP26 4.40 C 0.00 0.00 0.00 0.46 +0.09 22 0 180 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 +0.08 22 0 22 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 +0.08 23 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 +0.09 23 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 +0.09 23 0 119 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 +0.06 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 +0.06 23 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 +0.05 23 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 +0.04 24 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 10,410 99,368 +3,181
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 158 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 347 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 6,430 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,760 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 21,333 0
27NOV25 4.20 P 0.01 0.01 0.01 0.01 0.00 41 35 1,348 -35
27NOV25 4.30 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,192 0
27NOV25 4.40 P 0.02 0.02 0.02 0.02 -0.03 29 150 3,237 -50
27NOV25 4.50 P 0.03 0.04 0.03 0.04 -0.06 26 415 941 +393
27NOV25 4.60 P 0.06 0.08 0.06 0.09 -0.09 27 180 160 +148
27NOV25 4.70 P 0.13 0.16 0.13 0.16 -0.11 29 5 5 +5
27NOV25 4.80 P 0.00 0.00 0.00 0.25 -0.11 34 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.34 -0.13 36 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.44 -0.12 44 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.69 -0.12 61 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.94 -0.12 77 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.19 -0.12 91 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.44 -0.12 104 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.69 -0.12 117 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.94 -0.12 128 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.19 -0.12 139 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.44 -0.12 149 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.69 -0.12 159 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 1,717 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 2,014 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 4,615 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3,068 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 6,380 0
30DEC25 4.20 P 0.02 0.02 0.01 0.02 -0.02 22 155 4,596 -100
30DEC25 4.30 P 0.04 0.04 0.03 0.03 -0.03 20 109 1,643 +54
30DEC25 4.40 P 0.05 0.06 0.05 0.06 -0.04 22 42 599 +37
30DEC25 4.50 P 0.08 0.09 0.08 0.10 -0.05 22 26 384 +26
30DEC25 4.60 P 0.13 0.14 0.13 0.15 -0.07 23 3,910 3,896 +3,698
30DEC25 4.70 P 0.00 0.00 0.00 0.21 -0.08 23 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.28 -0.10 23 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.37 -0.10 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.45 -0.13 25 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.70 -0.12 34 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.94 -0.12 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.19 -0.12 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.44 -0.12 51 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.69 -0.12 57 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.94 -0.12 62 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.19 -0.12 67 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.44 -0.12 72 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.69 -0.12 77 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 330 0
29JAN26 3.80 P 0.01 0.01 0.01 0.01 0.00 26 5 1,089 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 6,383 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 2,328 0
29JAN26 4.10 P 0.00 0.00 0.00 0.02 -0.02 20 0 1,479 0
29JAN26 4.20 P 0.04 0.04 0.04 0.04 -0.02 22 6 482 -6
29JAN26 4.30 P 0.05 0.05 0.05 0.06 -0.03 21 1 693 -1
29JAN26 4.40 P 0.08 0.09 0.08 0.09 -0.04 21 22 148 +20
29JAN26 4.50 P 0.00 0.00 0.00 0.13 -0.06 21 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.18 -0.07 22 0 130 0
29JAN26 4.70 P 0.00 0.00 0.00 0.24 -0.08 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.31 -0.08 23 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.38 -0.11 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.47 -0.11 24 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.70 -0.12 27 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.95 -0.11 34 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.21 -0.10 42 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.46 -0.10 47 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.71 -0.11 53 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.96 -0.11 57 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.21 -0.11 62 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 244 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 77 0
26FEB26 4.10 P 0.00 0.00 0.00 0.04 -0.01 22 0 36 0
26FEB26 4.20 P 0.05 0.05 0.05 0.05 -0.03 20 36 1,130 +30
26FEB26 4.30 P 0.07 0.07 0.07 0.08 -0.03 21 80 165 +80
26FEB26 4.40 P 0.10 0.10 0.10 0.11 -0.04 21 20 70 +20
26FEB26 4.50 P 0.00 0.00 0.00 0.15 -0.06 21 0 16 0
26FEB26 4.60 P 0.19 0.19 0.19 0.19 -0.08 20 30 50 +30
26FEB26 4.70 P 0.00 0.00 0.00 0.25 -0.09 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.39 -0.11 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.48 -0.10 23 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.70 -0.12 24 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.95 -0.11 30 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.21 -0.10 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.46 -0.10 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.71 -0.11 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.96 -0.11 50 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.21 -0.11 54 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 185 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 424 0
30MAR26 3.80 P 0.02 0.02 0.02 0.01 -0.01 19 12 2,444 0
30MAR26 3.90 P 0.03 0.03 0.03 0.02 -0.02 20 317 7,160 -317
30MAR26 4.00 P 0.04 0.04 0.04 0.04 -0.01 22 508 5,970 -498
30MAR26 4.10 P 0.05 0.05 0.05 0.05 -0.02 21 30 3,979 +30
30MAR26 4.20 P 0.06 0.07 0.06 0.07 -0.03 20 52 831 +52
30MAR26 4.30 P 0.00 0.00 0.00 0.10 -0.04 21 0 474 0
30MAR26 4.40 P 0.13 0.13 0.13 0.13 -0.05 20 57 3,122 +57
30MAR26 4.50 P 0.17 0.17 0.16 0.17 -0.06 20 110 199 +37
30MAR26 4.60 P 0.22 0.22 0.22 0.22 -0.07 20 650 746 +650
30MAR26 4.70 P 0.00 0.00 0.00 0.28 -0.08 21 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.35 -0.08 22 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.42 -0.08 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.49 -0.10 21 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.71 -0.11 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.95 -0.12 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.21 -0.10 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.46 -0.12 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.71 -0.11 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.96 -0.11 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.21 -0.11 49 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.44 -0.12 47 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.69 -0.12 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 293 0
29JUN26 3.60 P 0.03 0.03 0.03 0.03 -0.01 21 106 1,334 +106
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 102 0
29JUN26 3.80 P 0.06 0.06 0.06 0.05 -0.02 20 5 533 -5
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.02 20 0 453 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 844 0
29JUN26 4.10 P 0.11 0.11 0.11 0.12 -0.03 20 7 707 +7
29JUN26 4.20 P 0.14 0.14 0.14 0.16 -0.02 21 5 957 -5
29JUN26 4.30 P 0.18 0.18 0.18 0.20 -0.03 21 112 966 0
29JUN26 4.40 P 0.23 0.23 0.23 0.24 -0.04 20 5 1,145 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.04 20 200 650 +198
29JUN26 4.60 P 0.00 0.00 0.00 0.34 -0.05 20 200 590 +148
29JUN26 4.70 P 0.00 0.00 0.00 0.40 -0.06 20 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 -0.07 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 -0.07 20 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.60 -0.08 19 0 115 0
29JUN26 5.25 P 0.77 0.77 0.77 0.79 -0.10 18 30 30 +30
29JUN26 5.50 P 0.00 0.00 0.00 1.00 -0.11 15 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.71 -0.12 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 -0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 -0.11 23 0 0 0
29JUN26 7.00 P 2.42 2.42 2.38 2.45 -0.13 0 1,100 1,100 +1,100
29JUN26 7.25 P 0.00 0.00 0.00 2.70 -0.12 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 86 0
29SEP26 3.60 P 0.07 0.07 0.07 0.07 -0.01 24 106 242 +30
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.01 24 0 358 0
29SEP26 3.80 P 0.11 0.11 0.11 0.11 -0.01 23 250 806 -100
29SEP26 3.90 P 0.12 0.13 0.11 0.13 -0.02 23 259 895 +5
29SEP26 4.00 P 0.15 0.15 0.15 0.16 -0.03 23 63 554 +63
29SEP26 4.10 P 0.18 0.18 0.18 0.19 -0.03 23 20 258 0
29SEP26 4.20 P 0.23 0.23 0.22 0.23 -0.03 23 107 217 +105
29SEP26 4.30 P 0.26 0.26 0.26 0.28 -0.04 23 5 34 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.06 23 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 -0.06 23 0 177 0
29SEP26 4.60 P 0.42 0.42 0.42 0.42 -0.08 23 5 62 +5
29SEP26 4.70 P 0.00 0.00 0.00 0.50 -0.06 24 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.06 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 -0.08 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 -0.08 24 0 4 0
29SEP26 5.25 P 0.86 0.88 0.86 0.90 -0.09 25 80 80 +30
29SEP26 5.50 P 0.00 0.00 0.00 1.11 -0.10 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 -0.11 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 -0.12 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 -0.11 30 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 -0.12 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.12 31 0 0 0
TOTAL PUT 9,628 130,810 +6,082
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 0.00 106 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 10.34 -0.26 93 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.34 0.00 80 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.34 -0.25 68 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.34 0.00 55 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 6.39 -0.14 81 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 5.38 +0.04 66 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 4.37 +0.02 52 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 3.40 +0.03 47 0 15 0
27NOV25 30.00 C 0.00 0.00 0.00 2.42 -0.02 38 0 47 0
27NOV25 31.00 C 0.00 0.00 0.00 1.58 -0.08 38 0 131 0
27NOV25 32.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 461 0
27NOV25 33.00 C 0.52 0.52 0.52 0.44 -0.08 37 1 317 0
27NOV25 34.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 96 0
27NOV25 35.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 158 0
27NOV25 36.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 147 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 314 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 136 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.06 -0.06 130 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.38 -0.26 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.89 -0.19 72 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.40 +0.01 77 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 14.89 -0.08 54 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.39 0.00 0 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 13.89 -0.01 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.40 -0.17 58 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 12.90 0.00 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.40 0.00 43 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.34 -0.26 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.41 -0.01 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 8.42 -0.17 34 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.37 -0.07 0 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 6.39 -0.14 0 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 5.69 +0.26 46 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.65 +0.15 37 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 3.83 +0.11 37 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.95 0.00 33 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.35 -0.06 36 0 562 0
30DEC25 32.00 C 0.00 0.00 0.00 1.75 -0.09 35 0 1,132 0
30DEC25 33.00 C 0.00 0.00 0.00 1.29 -0.06 35 0 1,186 0
30DEC25 34.00 C 1.08 1.08 0.93 0.92 -0.06 35 4 1,816 +4
30DEC25 35.00 C 0.00 0.00 0.00 0.63 -0.05 35 0 1,753 0
30DEC25 36.00 C 0.00 0.00 0.00 0.44 -0.03 35 0 429 0
30DEC25 37.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 75 0
30DEC25 38.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 102 0
30DEC25 39.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 25 0
30DEC25 40.00 C 0.00 0.00 0.00 0.08 0.00 36 0 1,253 0
30DEC25 41.00 C 0.00 0.00 0.00 0.05 0.00 36 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 11.46 -0.21 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.55 -0.05 48 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.56 +0.14 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.79 +0.09 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.82 +0.37 48 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.73 +0.10 39 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.84 +0.19 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.91 -0.21 34 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.11 -0.26 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.40 -0.04 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.89 -0.05 36 0 2 0
29JAN26 32.00 C 0.00 0.00 0.00 2.33 -0.06 36 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.85 -0.11 36 0 81 0
29JAN26 34.00 C 0.00 0.00 0.00 1.46 -0.11 36 0 30 0
29JAN26 35.00 C 0.00 0.00 0.00 1.16 -0.05 36 0 36 0
29JAN26 36.00 C 0.00 0.00 0.00 0.91 -0.02 37 0 34 0
29JAN26 37.00 C 0.00 0.00 0.00 0.69 -0.03 36 0 95 0
29JAN26 38.00 C 0.00 0.00 0.00 0.52 -0.03 36 0 30 0
29JAN26 39.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 79 0
29JAN26 40.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 47 0
29JAN26 41.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.61 +0.01 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.62 -0.15 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.93 +0.23 48 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.99 +0.26 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.93 +0.21 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.09 +0.16 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.42 -0.06 39 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.56 +0.10 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.88 -0.18 36 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 3.25 -0.08 36 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.72 -0.06 36 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 2.27 -0.10 36 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 1.88 -0.09 36 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.53 -0.03 36 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.25 -0.03 36 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 1.02 -0.01 36 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.81 -0.03 36 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.64 -0.04 36 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.51 -0.04 36 0 21 0
26FEB26 41.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.06 -0.06 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.53 -0.11 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.92 -0.34 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.57 -0.01 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.04 -0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.53 -0.12 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.05 -0.03 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.55 -0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.07 -0.05 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.61 -0.05 38 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.62 -0.19 35 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.70 -0.02 38 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.80 +0.01 39 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.93 +0.08 40 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 7.99 -0.02 37 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.32 -0.02 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.22 -0.22 34 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.57 +0.09 36 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.94 +0.07 37 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.24 +0.08 36 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.59 -0.05 35 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.13 +0.02 36 0 1,608 0
30MAR26 33.00 C 0.00 0.00 0.00 2.68 -0.03 36 0 91 0
30MAR26 34.00 C 0.00 0.00 0.00 2.27 0.00 36 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 1.95 +0.03 36 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 1.63 -0.01 36 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.35 -0.04 36 0 26 0
30MAR26 38.00 C 0.00 0.00 0.00 1.12 -0.03 36 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 0.92 -0.03 36 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.62 -0.02 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.48 -0.04 35 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.19 +0.01 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.70 -0.06 37 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 14.27 +0.04 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.92 +0.17 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.45 +0.19 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.94 +0.14 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.82 -0.06 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.04 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.25 +0.09 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.37 +0.17 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.48 +0.02 38 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.58 -0.09 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.98 +0.08 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.12 -0.11 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.41 -0.13 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.99 -0.01 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.31 -0.10 35 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.97 -0.01 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 3.49 +0.03 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.99 -0.08 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.61 -0.09 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.36 0.00 37 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 2.04 +0.03 37 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.79 +0.03 36 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.53 0.00 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.34 -0.01 36 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.15 +0.02 36 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.97 -0.01 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.83 -0.01 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 -0.01 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 12.00 -0.02 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.17 +0.05 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.36 +0.09 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.54 +0.09 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.76 +0.03 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.01 -0.01 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.31 +0.01 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.64 0.00 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.86 -0.15 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.35 -0.09 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.97 +0.07 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.50 +0.08 37 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 4.05 +0.20 37 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.54 +0.08 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.28 +0.17 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.85 +0.07 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.57 +0.08 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.35 +0.08 37 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 2.12 +0.07 37 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.90 +0.08 37 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.64 +0.07 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.47 +0.06 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.31 +0.07 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.16 +0.05 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.05 +0.06 36 0 3 0
TOTAL CALL 5 20,944 +4
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 137 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 111 0
27NOV25 29.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 530 0
27NOV25 30.00 P 0.09 0.09 0.09 0.08 -0.02 38 1 191 0
27NOV25 31.00 P 0.24 0.26 0.21 0.24 -0.03 38 27 163 -5
27NOV25 32.00 P 0.56 0.59 0.47 0.56 -0.04 37 23 452 -22
27NOV25 33.00 P 0.00 0.00 0.00 1.11 -0.02 38 0 549 0
27NOV25 34.00 P 0.00 0.00 0.00 1.86 +0.01 38 0 60 0
27NOV25 35.00 P 0.00 0.00 0.00 2.81 +0.06 47 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 3.69 -0.12 38 0 100 0
27NOV25 37.00 P 4.68 4.68 4.68 4.68 -0.14 0 2 111 0
27NOV25 38.00 P 0.00 0.00 0.00 5.85 +0.03 82 0 9 0
27NOV25 39.00 P 0.00 0.00 0.00 6.68 -0.20 0 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 7.91 +0.08 108 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 8.91 +0.05 117 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 9.89 +0.21 123 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 10.68 0.00 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 11.91 +0.10 142 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 12.86 +0.09 142 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 13.87 +0.19 151 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 -0.01 36 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 0.00 36 0 172 0
30DEC25 27.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 99 0
30DEC25 28.00 P 0.24 0.24 0.24 0.19 -0.02 35 27 71 +14
30DEC25 29.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 122 0
30DEC25 30.00 P 0.00 0.00 0.00 0.59 -0.03 36 0 214 0
30DEC25 31.00 P 0.95 0.95 0.84 0.90 -0.03 35 30 644 0
30DEC25 32.00 P 0.00 0.00 0.00 1.35 +0.01 36 0 1,230 0
30DEC25 33.00 P 0.00 0.00 0.00 1.87 -0.02 36 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 2.51 +0.02 36 0 590 0
30DEC25 35.00 P 0.00 0.00 0.00 3.29 -0.05 37 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 4.13 +0.22 39 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 4.99 -0.04 40 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 5.85 -0.11 39 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.87 -0.01 45 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.91 +0.03 51 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.91 +0.02 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.89 +0.21 58 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.68 0.00 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.91 +0.06 67 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.89 +0.08 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.87 +0.11 71 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 0.00 39 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 0.00 37 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 109 0
29JAN26 26.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.47 -0.03 36 0 18 0
29JAN26 29.00 P 0.00 0.00 0.00 0.71 -0.03 37 0 77 0
29JAN26 30.00 P 0.00 0.00 0.00 1.00 -0.02 36 0 52 0
29JAN26 31.00 P 1.37 1.37 1.37 1.36 -0.02 36 1 456 +1
29JAN26 32.00 P 0.00 0.00 0.00 1.81 -0.01 36 0 201 0
29JAN26 33.00 P 2.31 2.31 2.31 2.36 +0.01 36 10 289 0
29JAN26 34.00 P 0.00 0.00 0.00 2.98 +0.02 36 0 40 0
29JAN26 35.00 P 0.00 0.00 0.00 3.66 +0.10 37 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.41 -0.13 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.21 -0.12 37 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.17 -0.01 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.09 -0.02 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.91 -0.07 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.91 -0.10 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.92 +0.06 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.90 -0.02 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 15 0
26FEB26 26.00 P 0.36 0.36 0.36 0.32 -0.04 36 15 15 0
26FEB26 27.00 P 0.00 0.00 0.00 0.48 -0.05 36 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.70 -0.03 36 0 20 0
26FEB26 29.00 P 0.00 0.00 0.00 0.96 -0.02 36 0 4 0
26FEB26 30.00 P 0.00 0.00 0.00 1.28 -0.03 36 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 1.67 -0.02 36 0 22 0
26FEB26 32.00 P 0.00 0.00 0.00 2.16 -0.10 36 0 41 0
26FEB26 33.00 P 0.00 0.00 0.00 2.68 -0.06 36 0 105 0
26FEB26 34.00 P 0.00 0.00 0.00 3.28 +0.02 36 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.81 -0.24 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.67 -0.18 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.56 +0.23 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.24 +0.06 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.26 -0.01 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.95 -0.03 37 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.91 -0.10 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.92 +0.06 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.90 -0.02 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 37 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 0.00 36 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.47 -0.02 36 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.67 -0.02 36 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 18 0
30MAR26 29.00 P 1.20 1.20 1.20 1.21 -0.03 36 5 34 +5
30MAR26 30.00 P 0.00 0.00 0.00 1.55 -0.04 36 0 2,406 0
30MAR26 31.00 P 0.00 0.00 0.00 1.96 -0.04 36 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 2.44 -0.10 36 0 133 0
30MAR26 33.00 P 0.00 0.00 0.00 2.95 -0.05 35 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 3.61 -0.03 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.28 +0.04 37 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.04 0.00 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.67 -0.01 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.47 -0.01 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 7.29 +0.02 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.03 -0.17 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.00 -0.23 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.13 +0.18 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.90 -0.02 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.91 -0.07 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.89 +0.08 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.87 +0.11 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.67 -0.01 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.88 -0.02 36 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.11 -0.04 36 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.40 -0.05 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.74 -0.03 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.13 -0.09 35 0 1,000 0
29JUN26 30.00 P 0.00 0.00 0.00 2.57 -0.09 35 0 1,037 0
29JUN26 31.00 P 0.00 0.00 0.00 3.06 -0.03 35 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.55 -0.02 35 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 4.10 -0.06 35 0 2 0
29JUN26 34.00 P 0.00 0.00 0.00 4.78 +0.06 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.51 +0.10 36 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.05 +0.03 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.70 -0.01 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.46 -0.06 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.52 +0.32 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.03 -0.16 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.82 +0.02 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.75 -0.10 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.58 -0.04 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.72 +0.28 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.54 +0.23 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.29 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 +0.03 36 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.04 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.04 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.05 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.29 +0.03 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.56 -0.01 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.86 -0.05 35 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.24 -0.02 35 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 2.64 -0.03 35 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 -0.02 35 0 3 0
29SEP26 31.00 P 0.00 0.00 0.00 3.61 -0.03 35 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 4.15 -0.03 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.68 -0.07 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.33 -0.08 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 -0.03 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.56 -0.07 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.25 -0.08 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.99 -0.03 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.73 -0.06 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.51 -0.04 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.31 -0.04 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.12 -0.05 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.96 -0.02 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.88 -0.03 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.80 +0.02 35 0 0 0
TOTAL PUT 141 21,718 -7
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$ 5.57
27NOV25 4.20 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.57 +0.03 0 0 20 0
27NOV25 5.25 C 0.00 0.00 0.00 0.33 +0.03 26 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 20 0
27NOV25 5.75 C 0.01 0.01 0.01 0.02 0.00 23 90 320 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 48 0 34 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.79 +0.03 54 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.69 +0.03 50 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.59 +0.03 46 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.49 +0.05 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.29 +0.05 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.09 +0.04 28 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.99 +0.05 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.77 +0.02 0 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.69 +0.03 15 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.58 +0.02 0 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 333 0
30DEC25 5.75 C 0.09 0.09 0.09 0.09 +0.01 20 60 175 +20
30DEC25 6.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 20 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 31 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 1.29 +0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.71 +0.02 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.62 +0.02 18 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.26 +0.01 20 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 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 30 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 1.29 +0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.82 +0.03 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.73 +0.01 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.65 +0.02 19 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 +0.01 22 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 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.93 +0.01 11 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.85 +0.03 18 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.76 +0.02 18 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.69 +0.03 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.36 +0.02 21 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.25 +0.02 22 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.16 0.00 22 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.11 +0.01 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.02 0.00 22 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 24 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 1.44 +0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 +0.02 16 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.99 +0.02 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 +0.02 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.76 +0.02 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.45 +0.02 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.33 +0.01 20 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 0.00 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.01 22 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 0.03 +0.01 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 22 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 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 +0.02 12 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 +0.02 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 +0.02 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 +0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 +0.02 20 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 0.00 20 0 2,430 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 21 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 0.03 +0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 150 40,811 +20
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 0.06 0.00 28 0 365 0
27NOV25 5.75 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.70 -0.03 59 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.96 -0.02 80 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.22 -0.01 101 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.47 -0.01 114 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.72 -0.01 127 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.97 -0.01 139 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.22 -0.01 149 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.47 -0.01 160 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.72 -0.01 170 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.05 0.00 23 0 140 0
30DEC25 5.50 P 0.14 0.14 0.13 0.12 -0.01 21 100 170 0
30DEC25 5.75 P 0.00 0.00 0.00 0.26 -0.02 22 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.46 -0.03 23 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.96 -0.02 38 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.22 -0.01 48 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.47 -0.02 54 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.72 -0.02 59 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.97 -0.02 65 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.22 -0.02 70 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.47 -0.02 75 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.72 -0.02 80 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
29JAN26 5.25 P 0.08 0.08 0.08 0.08 -0.01 22 6 6 +6
29JAN26 5.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 451 0
29JAN26 5.75 P 0.00 0.00 0.00 0.31 -0.02 22 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.71 -0.03 25 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.22 -0.01 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.47 -0.02 43 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.72 -0.02 47 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.97 -0.02 51 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.22 -0.02 56 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.47 -0.02 59 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 0.00 23 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.11 -0.01 22 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.35 -0.01 23 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.52 -0.02 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.22 -0.01 33 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.47 -0.02 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.72 -0.02 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.97 -0.02 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.22 -0.02 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.47 -0.02 52 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 22 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 24 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 23 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 0.00 23 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.15 0.00 23 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.38 -0.01 23 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.02 24 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.22 -0.01 30 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.47 -0.02 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.72 -0.02 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.97 -0.02 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.22 -0.02 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.47 -0.02 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.72 -0.02 50 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 0.02 +0.01 22 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 22 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 22 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 22 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 22 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.12 0.00 22 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 -0.01 21 0 30 0
29JUN26 5.50 P 0.30 0.30 0.30 0.30 -0.01 22 5 39 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.43 -0.01 22 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.78 -0.02 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.47 -0.02 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.72 -0.02 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.97 -0.02 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.22 -0.02 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.47 -0.02 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.72 -0.02 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 0.00 20 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 0.00 19 0 70 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 0.00 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 0.00 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.98 0.00 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 -0.01 17 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 -0.01 15 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.62 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.08 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.32 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
TOTAL PUT 111 9,851 +11
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$ 3.90
27NOV25 2.80 C 0.00 0.00 0.00 1.11 +0.01 122 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.01 +0.01 111 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.91 +0.01 100 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.81 +0.01 89 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.71 +0.01 78 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.61 +0.01 68 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.51 +0.02 58 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.21 +0.01 27 0 135 0
27NOV25 3.80 C 0.11 0.11 0.11 0.13 +0.01 29 20 35 0
27NOV25 3.90 C 0.05 0.05 0.05 0.07 +0.01 29 40 265 +40
27NOV25 4.00 C 0.00 0.00 0.00 0.03 0.00 29 0 172 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 176 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 540 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.71 +0.02 115 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.61 +0.02 107 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.51 +0.02 100 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.41 +0.02 92 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.31 +0.02 85 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.21 +0.02 78 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.11 +0.01 72 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.01 +0.01 65 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.91 +0.01 59 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.81 +0.01 53 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.71 +0.01 47 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.51 +0.02 36 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.31 0.00 24 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.23 0.00 26 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.17 +0.01 28 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.12 +0.01 29 0 764 0
30DEC25 4.00 C 0.08 0.08 0.08 0.08 +0.01 28 10 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.05 0.00 28 0 143 0
30DEC25 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 500 0
30DEC25 4.30 C 0.00 0.00 0.00 0.02 0.00 28 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 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 1.01 +0.01 53 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.91 +0.01 48 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.71 +0.01 39 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.61 +0.01 34 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.51 0.00 29 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.21 0.00 28 0 450 0
29JAN26 3.90 C 0.00 0.00 0.00 0.16 0.00 28 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.12 0.00 27 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.09 0.00 27 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.07 0.00 28 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.05 0.00 28 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.04 0.00 29 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.03 0.00 29 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 31 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 0.91 +0.01 41 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.81 +0.01 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.61 0.00 29 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.51 0.00 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.20 +0.01 28 50 50 +50
26FEB26 4.00 C 0.00 0.00 0.00 0.16 +0.01 28 50 62 +50
26FEB26 4.10 C 0.00 0.00 0.00 0.13 +0.01 28 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.10 +0.01 28 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.08 +0.01 28 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.06 0.00 28 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.03 +0.01 29 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.71 +0.02 70 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.61 +0.02 65 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.51 +0.02 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.41 +0.02 56 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.31 +0.02 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.21 +0.02 47 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 +0.01 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.01 +0.01 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.91 +0.01 36 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.44 0.00 24 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.38 0.00 26 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.32 0.00 26 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.27 0.00 26 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 0.00 26 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 +0.01 27 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.13 +0.01 27 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 0.00 27 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 0.00 27 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 1.31 +0.02 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.21 +0.02 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.91 +0.01 25 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.71 -0.01 20 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 0.00 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.43 0.00 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 0.00 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.01 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 0.00 24 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 +0.01 25 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 0.00 24 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 0.00 25 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 0.00 25 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.01 25 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.01 +0.01 19 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.96 +0.04 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 0.00 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 0.00 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 +0.01 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 +0.01 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 0.00 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 0.00 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 0.00 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 27 0 50 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
TOTAL CALL 170 23,250 +140
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 683 0
27NOV25 3.80 P 0.03 0.03 0.03 0.03 0.00 30 160 439 0
27NOV25 3.90 P 0.07 0.07 0.06 0.06 -0.01 26 240 240 +15
27NOV25 4.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 206 0
27NOV25 4.10 P 0.00 0.00 0.00 0.21 -0.01 30 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.31 -0.01 39 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.40 -0.02 0 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.50 -0.02 0 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 43 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 29 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.05 0.00 26 0 79 0
30DEC25 3.70 P 0.00 0.00 0.00 0.08 0.00 26 0 344 0
30DEC25 3.80 P 0.00 0.00 0.00 0.12 0.00 25 0 1,232 0
30DEC25 3.90 P 0.18 0.18 0.18 0.18 0.00 26 5 415 +5
30DEC25 4.00 P 0.00 0.00 0.00 0.25 0.00 27 0 353 0
30DEC25 4.10 P 0.00 0.00 0.00 0.33 0.00 28 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 0.00 31 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.50 -0.01 28 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.98 0.00 0 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 26 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 28 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.12 -0.01 27 0 35 0
29JAN26 3.80 P 0.00 0.00 0.00 0.17 0.00 27 0 150 0
29JAN26 3.90 P 0.00 0.00 0.00 0.22 -0.01 27 0 60 0
29JAN26 4.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.37 0.00 30 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.45 0.00 30 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.53 -0.01 30 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.62 -0.01 32 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.72 0.00 35 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.80 -0.01 32 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.90 0.00 34 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.09 0.00 34 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.67 -0.02 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 26 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 0.00 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.11 0.00 27 0 5 0
26FEB26 3.70 P 0.00 0.00 0.00 0.15 0.00 27 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.19 0.00 26 0 15 0
26FEB26 3.90 P 0.00 0.00 0.00 0.25 0.00 27 50 180 +50
26FEB26 4.00 P 0.00 0.00 0.00 0.30 -0.02 26 50 50 +50
26FEB26 4.10 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.47 0.00 30 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.73 0.00 33 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.82 0.00 33 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 0.00 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.00 0.00 33 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 0.00 33 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 28 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 0.00 26 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.07 0.00 26 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.13 0.00 26 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 0.00 26 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 0.00 25 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 0.00 26 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 0.00 26 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 0.00 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 0.00 32 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 0.00 34 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.69 0.00 38 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 0.00 25 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 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 0.05 -0.01 23 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 0.00 24 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 -0.01 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 0.00 24 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 0.00 24 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.24 -0.01 23 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.30 0.00 24 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 0.00 24 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.43 -0.01 24 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.51 0.00 26 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.59 0.00 26 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 0.00 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.93 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 0.00 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.11 0.00 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.20 0.00 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.44 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 0.00 32 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 0.00 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 0.07 -0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 26 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.24 -0.01 27 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 0.00 27 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.34 0.00 28 0 105 0
29SEP26 3.90 P 0.42 0.42 0.42 0.39 -0.01 27 50 133 +50
29SEP26 4.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.58 -0.01 28 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 -0.01 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 -0.01 31 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 -0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.48 -0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.74 -0.01 38 0 0 0
TOTAL PUT 555 19,187 +170
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$ 29.32
27NOV25 19.50 C 0.00 0.00 0.00 9.91 -0.32 152 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.41 -0.27 144 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.41 -0.27 128 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.40 -0.28 109 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.39 -0.38 92 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.41 -0.25 83 0 0 0
27NOV25 25.00 C 4.33 4.33 4.15 4.38 -0.44 61 40 24 0
27NOV25 26.00 C 0.00 0.00 0.00 3.34 -0.42 0 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 2.40 -0.30 39 0 19 0
27NOV25 28.00 C 0.00 0.00 0.00 1.46 -0.26 32 0 64 0
27NOV25 29.00 C 0.62 0.62 0.62 0.75 -0.22 32 2 3,096 +2
27NOV25 30.00 C 0.31 0.31 0.28 0.29 -0.16 31 67 240 +53
27NOV25 31.00 C 0.11 0.11 0.11 0.09 -0.07 32 31 118 -31
27NOV25 32.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 899 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,013 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 663 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.89 -0.34 63 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.39 -0.34 56 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.89 -0.34 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.39 -0.34 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.89 -0.40 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.40 -0.45 48 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.91 -0.33 51 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.45 -0.55 59 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.41 -0.34 40 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.46 -0.24 47 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 6.39 -0.57 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.42 -0.25 24 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.47 -0.48 29 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 3.60 -0.36 31 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 2.74 -0.22 30 0 1,109 0
30DEC25 28.00 C 2.00 2.00 2.00 1.98 -0.21 29 8 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.38 -0.15 29 0 242 0
30DEC25 30.00 C 0.90 0.90 0.89 0.89 -0.14 29 214 1,241 -199
30DEC25 31.00 C 0.56 0.56 0.56 0.55 -0.11 29 10 3,526 0
30DEC25 32.00 C 0.32 0.32 0.32 0.33 -0.07 29 5 1,183 -5
30DEC25 33.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 6,701 0
30DEC25 34.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 1,534 0
30DEC25 35.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 227 0
30DEC25 36.00 C 0.04 0.04 0.04 0.03 -0.01 30 15 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 150 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.03 -0.21 51 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.45 -0.55 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.54 -0.21 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.46 -0.24 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.52 -0.44 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.64 -0.15 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.71 -0.24 31 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 3.85 -0.18 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.06 -0.18 30 0 0 0
29JAN26 28.00 C 2.40 2.40 2.39 2.40 -0.18 30 16 115 0
29JAN26 29.00 C 0.00 0.00 0.00 1.82 -0.15 30 0 252 0
29JAN26 30.00 C 1.34 1.34 1.34 1.34 -0.14 30 30 145 0
29JAN26 31.00 C 0.00 0.00 0.00 0.99 -0.12 30 0 64 0
29JAN26 32.00 C 0.00 0.00 0.00 0.70 -0.11 30 0 136 0
29JAN26 33.00 C 0.00 0.00 0.00 0.48 -0.09 30 0 725 0
29JAN26 34.00 C 0.00 0.00 0.00 0.32 -0.06 30 0 1,719 0
29JAN26 35.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 1,021 0
29JAN26 36.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.11 -0.16 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.58 -0.42 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.54 -0.28 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.46 -0.37 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.58 -0.38 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.80 -0.21 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.90 -0.16 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.07 -0.22 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.35 -0.18 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.70 -0.17 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 2.11 -0.18 29 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 1.64 -0.16 29 0 340 0
26FEB26 31.00 C 0.00 0.00 0.00 1.28 -0.12 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.96 -0.13 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.70 -0.14 30 0 245 0
26FEB26 34.00 C 0.00 0.00 0.00 0.51 -0.11 30 0 418 0
26FEB26 35.00 C 0.00 0.00 0.00 0.36 -0.09 29 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 204 0
26FEB26 37.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 4 0
26FEB26 38.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.17 -0.24 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.62 -0.32 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.12 -0.30 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.67 -0.26 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.14 -0.29 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.72 -0.28 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.85 -0.01 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.64 -0.33 26 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.78 -0.29 30 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.98 -0.14 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.15 -0.16 31 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.38 -0.24 31 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.70 -0.22 31 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 3.07 -0.22 31 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.60 -0.15 32 0 52 0
30MAR26 30.00 C 0.00 0.00 0.00 2.15 -0.17 32 0 80 0
30MAR26 31.00 C 0.00 0.00 0.00 1.74 -0.16 32 0 61 0
30MAR26 32.00 C 0.00 0.00 0.00 1.36 -0.15 31 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.08 -0.13 31 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.90 -0.11 32 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 0.71 -0.05 32 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.55 -0.08 32 0 1,456 0
30MAR26 37.00 C 0.00 0.00 0.00 0.42 -0.07 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 11.82 -0.23 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.35 -0.20 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.96 -0.09 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.41 -0.21 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.94 -0.21 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.99 -0.23 36 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.10 -0.37 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.40 -0.12 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.47 -0.24 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.74 -0.22 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.03 -0.26 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.44 -0.14 34 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 3.78 -0.22 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.22 -0.23 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.82 -0.22 33 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.40 -0.18 33 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.06 -0.13 33 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.73 -0.14 33 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.46 -0.17 33 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.21 -0.16 33 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.02 -0.14 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.84 -0.12 33 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.68 -0.10 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.58 -0.08 33 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.47 -0.07 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.39 -0.07 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.32 -0.06 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.41 -0.30 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.94 -0.33 35 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.05 -0.31 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.25 -0.28 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.42 -0.22 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.64 -0.29 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.91 -0.23 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.23 -0.23 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.67 -0.17 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.08 -0.20 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.60 -0.21 33 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.16 -0.30 33 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.80 -0.26 33 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.44 -0.25 33 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.14 -0.23 33 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.91 -0.23 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.68 -0.19 33 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.45 -0.19 33 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.27 -0.16 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.06 -0.16 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.92 -0.13 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.80 -0.12 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.68 -0.12 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.61 -0.08 33 0 3 0
TOTAL CALL 438 37,741 -180
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 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 38 0 553 0
27NOV25 27.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 381 0
27NOV25 28.00 P 0.15 0.15 0.15 0.12 +0.02 32 23 531 0
27NOV25 29.00 P 0.39 0.49 0.35 0.38 +0.05 30 114 420 +82
27NOV25 30.00 P 0.90 0.90 0.90 0.92 +0.12 29 2 162 -2
27NOV25 31.00 P 0.00 0.00 0.00 1.73 +0.20 29 0 85 0
27NOV25 32.00 P 0.00 0.00 0.00 2.69 +0.25 33 0 147 0
27NOV25 33.00 P 0.00 0.00 0.00 3.68 +0.24 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.68 +0.21 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.68 +0.28 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.81 +0.45 104 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.68 +0.32 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.76 +0.40 112 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.68 +0.26 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 11.68 +0.34 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.68 +0.34 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 65 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 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 29 0 81 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 678 0
30DEC25 27.00 P 0.34 0.34 0.29 0.29 +0.05 29 67 1,662 +41
30DEC25 28.00 P 0.54 0.54 0.53 0.54 +0.07 28 67 776 +67
30DEC25 29.00 P 0.89 0.89 0.88 0.92 +0.09 28 124 1,305 +124
30DEC25 30.00 P 1.39 1.39 1.39 1.48 +0.15 29 6 3,139 +6
30DEC25 31.00 P 0.00 0.00 0.00 2.11 +0.14 28 0 1,050 0
30DEC25 32.00 P 0.00 0.00 0.00 2.89 +0.20 28 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 3.76 +0.24 28 0 223 0
30DEC25 34.00 P 0.00 0.00 0.00 4.68 +0.16 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.81 +0.30 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.68 +0.28 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.81 +0.27 50 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.68 +0.23 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.76 +0.14 54 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.68 +0.26 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.87 +0.53 70 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.80 +0.18 68 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 31 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 0.00 30 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 205 0
29JAN26 26.00 P 0.33 0.33 0.33 0.33 +0.03 29 30 219 +30
29JAN26 27.00 P 0.54 0.54 0.54 0.55 +0.04 29 62 225 +62
29JAN26 28.00 P 0.84 0.84 0.83 0.86 +0.05 29 78 616 +78
29JAN26 29.00 P 1.25 1.26 1.25 1.27 +0.08 29 79 799 +64
29JAN26 30.00 P 0.00 0.00 0.00 1.84 +0.13 30 0 454 0
29JAN26 31.00 P 0.00 0.00 0.00 2.44 +0.11 29 0 73 0
29JAN26 32.00 P 0.00 0.00 0.00 3.19 +0.19 30 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.99 +0.17 30 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.85 +0.19 30 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.81 +0.25 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.70 +0.30 30 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.91 +0.37 44 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.68 +0.23 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.76 +0.14 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.68 +0.20 0 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 0.00 30 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 0.00 29 0 144 0
26FEB26 24.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.49 +0.02 29 0 116 0
26FEB26 27.00 P 0.00 0.00 0.00 0.74 +0.03 29 0 391 0
26FEB26 28.00 P 0.00 0.00 0.00 1.08 +0.06 29 0 1,077 0
26FEB26 29.00 P 0.00 0.00 0.00 1.52 +0.09 29 0 460 0
26FEB26 30.00 P 0.00 0.00 0.00 2.05 +0.06 29 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.67 +0.08 29 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.37 +0.14 29 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 4.25 +0.23 32 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.99 +0.33 30 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.00 +0.31 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.86 +0.21 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.91 +0.30 38 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.68 +0.08 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.76 +0.14 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.68 +0.20 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.53 +0.01 32 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.77 +0.03 32 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 1.07 +0.05 31 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.45 +0.09 31 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 1.93 +0.14 32 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.47 +0.11 32 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.99 +0.14 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.64 +0.17 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.39 +0.20 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.15 +0.18 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.00 +0.18 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.86 +0.17 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.91 +0.30 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.71 +0.11 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.76 +0.14 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.68 +0.20 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.87 +0.50 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.80 +0.18 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 33 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 0.00 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 0.00 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 +0.01 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.51 +0.02 33 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.71 +0.02 33 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.97 +0.03 33 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 1.29 +0.06 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 1.59 +0.02 32 0 36 0
29JUN26 27.00 P 0.00 0.00 0.00 2.01 +0.04 32 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.49 +0.07 32 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.01 +0.08 32 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.57 +0.13 32 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.23 +0.13 32 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 4.91 +0.13 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.65 +0.12 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.38 +0.14 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.14 +0.14 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.00 +0.24 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.85 +0.21 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.72 +0.25 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.52 +0.15 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.45 +0.21 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.44 +0.25 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.30 +0.16 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 0.00 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 0.00 33 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 0.00 33 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.80 0.00 33 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 0.00 33 0 0 0
29SEP26 24.00 P 1.42 1.42 1.42 1.36 +0.01 33 7 80 +7
29SEP26 25.00 P 0.00 0.00 0.00 1.72 +0.03 33 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 2.11 +0.04 33 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.57 +0.08 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.01 +0.05 33 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.54 +0.03 33 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.12 +0.05 33 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.80 +0.13 33 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 5.42 +0.10 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.13 +0.08 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 +0.10 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.68 +0.13 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.50 +0.17 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.37 +0.25 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.21 +0.27 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.99 +0.21 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.86 +0.23 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.68 +0.16 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.56 +0.18 34 0 0 0
TOTAL PUT 659 23,788 +559
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$ 18.71
27NOV25 13.00 C 0.00 0.00 0.00 5.84 +0.14 167 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.34 +0.14 153 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.84 +0.10 139 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.33 +0.13 123 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.79 +0.09 98 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 3.32 +0.12 94 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.80 +0.10 77 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.29 +0.03 63 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.72 +0.02 0 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 1.22 +0.01 0 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 0.75 0.00 20 0 118 0
27NOV25 18.50 C 0.00 0.00 0.00 0.33 -0.01 18 0 203 0
27NOV25 19.00 C 0.10 0.10 0.10 0.09 -0.01 17 8 455 -8
27NOV25 19.50 C 0.02 0.02 0.02 0.01 -0.01 16 4 145 -4
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 192 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.84 0.00 67 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.34 +0.07 61 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.84 +0.10 55 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.33 +0.08 48 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.79 +0.06 34 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 3.32 -0.03 35 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.80 +0.04 27 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 2.29 +0.02 20 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.79 -0.03 16 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.33 0.00 16 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 0.94 -0.02 18 0 43 0
30DEC25 18.50 C 0.56 0.56 0.56 0.60 -0.02 17 3 88 +3
30DEC25 19.00 C 0.34 0.34 0.34 0.38 +0.02 19 2 100 0
30DEC25 19.50 C 0.18 0.18 0.16 0.20 +0.02 18 13 121 +7
30DEC25 20.00 C 0.00 0.00 0.00 0.10 0.00 18 0 399 0
30DEC25 21.00 C 0.00 0.00 0.00 0.02 0.00 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 37 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 49 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 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 5.34 +0.07 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.84 +0.10 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.33 +0.08 30 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.33 -0.02 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.37 -0.04 20 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.93 -0.01 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.52 +0.03 20 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.10 -0.03 18 0 15 0
29JAN26 18.50 C 0.79 0.79 0.79 0.79 -0.03 18 15 17 +15
29JAN26 19.00 C 0.00 0.00 0.00 0.54 -0.02 18 0 23 0
29JAN26 19.50 C 0.00 0.00 0.00 0.36 -0.01 18 0 25 0
29JAN26 20.00 C 0.21 0.21 0.21 0.22 -0.01 18 1 20 +1
29JAN26 21.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 28 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 4.84 +0.01 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.35 -0.04 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.93 +0.15 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.45 -0.01 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.94 +0.01 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.49 +0.08 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.03 -0.03 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.63 +0.08 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.24 -0.02 18 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.95 -0.02 19 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.49 -0.02 19 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.88 -0.04 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.38 -0.05 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.89 -0.05 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.54 +0.13 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.94 -0.03 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.47 -0.01 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.08 +0.05 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.63 +0.03 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.21 +0.03 22 0 151 0
30MAR26 17.50 C 0.00 0.00 0.00 1.77 -0.05 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.44 -0.02 20 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 1.14 -0.01 20 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.89 -0.01 20 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.68 -0.02 20 0 44 0
30MAR26 20.00 C 0.00 0.00 0.00 0.52 -0.02 20 0 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 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 5.96 -0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.48 -0.04 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.06 +0.02 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.55 +0.01 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.06 -0.01 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.66 +0.05 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.22 +0.04 22 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.79 +0.02 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.38 +0.02 20 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.95 -0.03 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.61 -0.06 19 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.32 -0.07 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.07 -0.03 19 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.85 -0.03 19 0 34 0
29JUN26 20.00 C 0.77 0.84 0.77 0.66 -0.06 19 7 399 -5
29JUN26 21.00 C 0.00 0.00 0.00 0.40 -0.04 19 0 197 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 20 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.97 -0.03 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.49 -0.03 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.14 +0.06 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.55 -0.03 22 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.06 -0.02 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.66 +0.02 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.22 +0.01 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.80 -0.03 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.53 +0.01 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.90 0.00 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.64 +0.01 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.40 0.00 22 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.18 0.00 22 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 1.00 0.00 22 0 77 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 -0.01 22 0 36 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 0.00 22 0 15 0
29SEP26 23.00 C 0.30 0.30 0.30 0.32 0.00 22 15 118 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.23 0.00 22 0 61 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 0.00 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
TOTAL CALL 68 4,060 +24
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 148 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 208 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 166 0
27NOV25 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 395 0
27NOV25 18.50 P 0.12 0.12 0.12 0.09 -0.04 16 25 747 +20
27NOV25 19.00 P 0.46 0.46 0.46 0.37 -0.02 18 1 402 0
27NOV25 19.50 P 0.00 0.00 0.00 0.80 -0.01 19 0 112 0
27NOV25 20.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.29 -0.05 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.29 -0.05 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.29 -0.02 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.29 -0.05 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.29 -0.07 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.29 -0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 19 0 93 0
30DEC25 17.00 P 0.00 0.00 0.00 0.03 0.00 19 0 227 0
30DEC25 17.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 66 0
30DEC25 18.00 P 0.00 0.00 0.00 0.17 0.00 18 0 151 0
30DEC25 18.50 P 0.33 0.33 0.31 0.33 0.00 18 14 210 +14
30DEC25 19.00 P 0.00 0.00 0.00 0.58 0.00 18 0 69 0
30DEC25 19.50 P 0.00 0.00 0.00 0.92 -0.01 18 0 37 0
30DEC25 20.00 P 0.00 0.00 0.00 1.35 -0.04 19 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.32 -0.02 25 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.33 -0.01 34 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.34 0.00 42 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.33 -0.01 47 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.41 +0.10 62 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.33 -0.01 59 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.33 -0.01 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.33 -0.03 69 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.33 -0.03 74 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.33 -0.01 79 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.04 0.00 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 35 0
29JAN26 18.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 31 0
29JAN26 18.50 P 0.00 0.00 0.00 0.45 -0.02 18 0 8 0
29JAN26 19.00 P 0.00 0.00 0.00 0.70 -0.02 18 0 18 0
29JAN26 19.50 P 0.00 0.00 0.00 1.03 -0.02 18 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.40 -0.03 18 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.32 -0.02 21 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.39 +0.05 32 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.42 +0.08 39 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.40 -0.01 44 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.42 +0.11 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.38 +0.04 52 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.42 +0.08 60 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.42 +0.06 64 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 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.08 0.00 19 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 0.24 0.00 19 0 2 0
26FEB26 18.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 4 0
26FEB26 18.50 P 0.00 0.00 0.00 0.56 -0.01 18 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 0.82 -0.01 19 0 11 0
26FEB26 19.50 P 0.00 0.00 0.00 1.13 -0.01 19 0 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.48 -0.02 19 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.33 -0.04 19 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.39 +0.05 28 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.42 +0.08 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.40 -0.01 38 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.42 +0.11 44 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.38 +0.04 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.42 +0.08 52 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.42 +0.06 56 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 0.00 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.14 -0.02 20 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.36 -0.02 20 0 51 0
30MAR26 18.00 P 0.00 0.00 0.00 0.53 -0.02 20 0 94 0
30MAR26 18.50 P 0.00 0.00 0.00 0.72 -0.01 20 0 32 0
30MAR26 19.00 P 0.00 0.00 0.00 0.97 -0.03 20 0 21 0
30MAR26 19.50 P 0.00 0.00 0.00 1.26 -0.03 20 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.60 -0.02 20 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.39 -0.02 20 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.39 +0.05 25 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.42 +0.08 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.40 -0.01 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.42 +0.11 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.38 +0.04 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.42 +0.08 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.42 +0.06 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.33 -0.03 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.33 -0.01 50 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 0.00 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 -0.03 19 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.36 -0.04 19 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 0.51 -0.04 19 0 59 0
29JUN26 17.50 P 0.72 0.72 0.72 0.70 -0.02 19 5 106 +5
29JUN26 18.00 P 0.00 0.00 0.00 0.92 -0.01 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.15 -0.05 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.44 -0.01 19 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 1.78 -0.03 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.13 0.00 19 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 2.81 -0.09 17 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 3.63 -0.07 14 0 1,000 0
29JUN26 23.00 P 4.58 4.58 4.57 4.51 -0.09 0 50 51 +50
29JUN26 24.00 P 0.00 0.00 0.00 5.46 -0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.43 -0.02 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.42 +0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.42 +0.06 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.45 -0.01 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.43 -0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 0.00 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 0.00 22 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 0.00 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 -0.01 22 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.65 +0.01 22 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.83 +0.01 22 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 +0.01 22 0 34 0
29SEP26 18.00 P 0.00 0.00 0.00 1.26 -0.02 22 0 13 0
29SEP26 18.50 P 0.00 0.00 0.00 1.52 -0.02 22 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 -0.01 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.11 -0.02 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.45 -0.01 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.22 0.00 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.98 -0.06 22 0 450 0
29SEP26 23.00 P 0.00 0.00 0.00 4.88 -0.03 24 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.83 +0.03 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.75 +0.06 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.62 -0.01 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.57 +0.04 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.48 +0.01 21 0 0 0
TOTAL PUT 95 6,090 +89
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$ 15.22
27NOV25 8.75 C 0.00 0.00 0.00 6.48 +0.07 142 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.24 +0.09 160 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.99 +0.14 152 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.74 +0.14 145 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.49 +0.14 137 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.24 +0.14 130 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.74 +0.14 116 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.23 +0.13 80 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.74 +0.14 89 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.23 +0.14 56 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.73 +0.14 43 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.24 +0.14 53 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.74 +0.13 42 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.27 +0.17 42 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.74 +0.12 19 0 33 0
27NOV25 15.00 C 0.00 0.00 0.00 0.33 +0.08 21 0 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 1,247 0
27NOV25 16.00 C 0.03 0.03 0.03 0.01 0.00 20 2 515 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 95 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 7.75 C 0.00 0.00 0.00 7.49 +0.13 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.24 +0.13 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.10 +0.24 129 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.58 +0.17 114 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.36 +0.21 115 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.06 +0.19 98 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.74 +0.14 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.59 +0.22 96 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.24 +0.12 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.23 +0.11 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.75 +0.13 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.25 +0.12 0 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.82 +0.18 32 0 9 0
30DEC25 14.00 C 0.00 0.00 0.00 1.27 +0.12 16 0 16 0
30DEC25 14.50 C 0.00 0.00 0.00 0.83 +0.08 18 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.48 +0.07 19 0 207 0
30DEC25 15.50 C 0.24 0.24 0.24 0.25 +0.05 19 1 430 0
30DEC25 16.00 C 0.11 0.11 0.11 0.11 +0.02 20 1 255 +1
30DEC25 16.50 C 0.06 0.06 0.06 0.05 +0.01 21 15 224 +15
30DEC25 17.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 29 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 38 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 49 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 6.06 +0.19 81 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.59 +0.22 79 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.36 +0.24 78 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.82 +0.18 27 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.28 +0.12 17 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.86 +0.10 18 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.54 +0.08 18 0 6 0
29JAN26 15.50 C 0.00 0.00 0.00 0.32 +0.05 19 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 34 0
29JAN26 16.50 C 0.12 0.12 0.12 0.10 +0.02 20 2 358 +2
29JAN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 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 5.75 +0.13 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.59 +0.22 69 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.36 +0.24 68 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.82 +0.17 24 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.29 +0.08 16 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.92 +0.08 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.62 +0.08 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.40 +0.06 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.58 +0.22 86 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.24 +0.13 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.10 +0.24 82 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.74 +0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.58 +0.17 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.36 +0.21 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.06 +0.19 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.75 +0.13 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.59 +0.22 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.36 +0.24 60 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.74 +0.12 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.75 +0.12 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.26 +0.13 18 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.82 +0.13 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.42 +0.13 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.03 +0.07 20 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.73 +0.04 19 0 845 0
30MAR26 15.50 C 0.49 0.49 0.49 0.52 +0.05 19 1 598 +1
30MAR26 16.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 6.74 +0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.58 +0.17 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.36 +0.21 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.06 +0.19 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.75 +0.13 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.59 +0.22 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.36 +0.24 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.27 +0.14 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.28 +0.06 16 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.90 +0.12 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.56 +0.11 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.26 +0.07 19 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.00 +0.09 19 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.78 +0.08 19 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.60 +0.07 19 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 +0.05 20 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 +0.04 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 6.06 +0.19 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.75 +0.13 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.59 +0.22 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.36 +0.24 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.78 +0.16 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 +0.13 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 +0.13 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.86 +0.12 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 +0.12 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 +0.12 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 +0.06 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.10 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 +0.11 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.08 +0.13 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.85 +0.08 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 +0.08 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 +0.06 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 +0.04 20 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 +0.05 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 +0.05 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.04 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
TOTAL CALL 22 6,087 +19
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 0 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 0.00 140 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 769 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 141 0
27NOV25 15.00 P 0.08 0.08 0.08 0.08 -0.06 19 5 132 +5
27NOV25 15.50 P 0.00 0.00 0.00 0.35 -0.12 20 0 244 0
27NOV25 16.00 P 0.00 0.00 0.00 0.79 -0.12 22 0 30 0
27NOV25 16.50 P 1.32 1.32 1.32 1.28 -0.13 0 1 7 +1
27NOV25 17.00 P 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.78 -0.13 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.28 -0.23 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.78 -0.13 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.78 -0.13 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.78 -0.13 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.78 -0.13 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.78 -0.13 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 103 0
30DEC25 14.00 P 0.06 0.06 0.06 0.08 -0.03 19 10 180 0
30DEC25 14.50 P 0.20 0.20 0.20 0.21 -0.04 19 3 758 +3
30DEC25 15.00 P 0.00 0.00 0.00 0.43 -0.09 19 0 53 0
30DEC25 15.50 P 0.00 0.00 0.00 0.78 -0.09 21 0 90 0
30DEC25 16.00 P 0.00 0.00 0.00 1.19 -0.11 23 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.65 -0.12 25 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.14 -0.13 30 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.58 -0.20 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.04 -0.25 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.62 -0.18 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.13 -0.19 46 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.70 -0.13 59 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.11 -0.11 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.11 -0.16 58 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.09 -0.07 60 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.17 0.00 81 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 46 0
29JAN26 14.00 P 0.14 0.14 0.14 0.15 -0.03 19 15 20 +15
29JAN26 14.50 P 0.29 0.29 0.29 0.30 -0.05 19 15 30 +15
29JAN26 15.00 P 0.00 0.00 0.00 0.54 -0.07 19 0 46 0
29JAN26 15.50 P 0.00 0.00 0.00 0.86 -0.08 20 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.24 -0.08 21 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.68 -0.09 22 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.16 -0.12 25 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.65 -0.13 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.15 -0.14 32 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.64 -0.16 35 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.13 -0.19 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.70 -0.13 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.21 -0.01 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.11 -0.16 46 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.11 -0.24 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.17 -0.18 64 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
26FEB26 12.50 P 0.03 0.03 0.03 0.02 -0.01 19 10 10 +10
26FEB26 13.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.37 -0.06 19 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.93 -0.04 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.30 -0.05 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.72 -0.10 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.18 -0.11 24 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.66 -0.13 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.15 -0.14 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.64 -0.16 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.13 -0.19 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.70 -0.13 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.21 -0.13 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.11 -0.24 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.18 -0.17 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.17 -0.18 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 0.00 20 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.28 -0.05 19 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.47 -0.07 20 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.72 -0.05 20 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.02 -0.05 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.37 -0.06 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.77 -0.10 22 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.18 -0.15 21 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.68 -0.13 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.15 -0.14 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.67 -0.13 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.13 -0.19 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.70 -0.13 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.21 -0.13 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.11 -0.24 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.18 -0.17 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.17 -0.18 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 0.00 20 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 0.00 20 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 -0.01 20 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.45 -0.02 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.65 -0.03 20 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.89 -0.01 20 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.18 -0.05 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.51 -0.02 21 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.88 -0.02 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.29 -0.10 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.68 -0.16 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.21 -0.11 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.69 -0.11 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.19 -0.13 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.70 -0.13 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.21 -0.13 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.12 -0.23 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.18 -0.17 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.17 -0.18 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.01 21 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 -0.02 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 -0.03 20 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 -0.04 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 -0.05 21 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.01 -0.06 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.40 -0.07 22 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.81 -0.09 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 -0.07 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.73 -0.07 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.21 -0.11 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.70 -0.13 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 -0.13 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.15 -0.20 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.18 -0.17 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.17 -0.18 37 0 0 0
TOTAL PUT 59 4,854 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 41.00
27NOV25 24.00 C 0.00 0.00 0.00 17.02 +0.51 116 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 16.40 +0.90 234 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 15.41 +0.79 220 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.41 +0.80 205 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.02 +0.55 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.02 +0.56 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.02 +0.55 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.02 +0.55 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.02 +0.54 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.03 +0.56 56 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.24 +0.77 94 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.12 +0.63 67 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.03 +0.42 32 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 4.00 +0.46 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.00 +0.41 0 0 25 0
27NOV25 39.00 C 2.10 2.10 2.10 2.16 +0.50 31 3 74 +3
27NOV25 40.00 C 1.24 1.28 1.21 1.32 +0.32 28 33 132 -31
27NOV25 41.00 C 0.00 0.00 0.00 0.70 +0.19 28 0 366 0
27NOV25 42.00 C 0.28 0.36 0.28 0.32 +0.10 28 155 618 +8
27NOV25 43.00 C 0.11 0.14 0.11 0.12 +0.04 28 44 727 +44
27NOV25 44.00 C 0.06 0.08 0.06 0.04 +0.01 29 67 291 -8
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 459 0
27NOV25 46.00 C 0.03 0.03 0.03 0.01 0.00 34 20 268 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 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 67 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 21.92 +0.90 143 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.08 +0.42 62 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.45 +0.92 132 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.09 +0.56 62 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.09 +0.62 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.38 +0.84 104 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.40 +0.56 98 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.41 +0.76 92 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.41 +0.54 85 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.20 +0.65 62 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.04 +0.39 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.22 +0.49 53 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 10.05 +0.46 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.19 +0.55 40 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.38 +0.66 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.37 +0.67 43 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.12 +0.38 0 0 0 0
30DEC25 36.00 C 4.79 4.79 4.79 5.40 +0.61 33 1 5 0
30DEC25 37.00 C 0.00 0.00 0.00 4.22 +0.35 20 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 3.41 +0.42 23 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 2.78 +0.43 27 0 67 0
30DEC25 40.00 C 0.00 0.00 0.00 2.09 +0.32 26 0 479 0
30DEC25 41.00 C 0.00 0.00 0.00 1.55 +0.24 26 0 111 0
30DEC25 42.00 C 1.03 1.03 1.03 1.11 +0.18 26 3 191 +3
30DEC25 43.00 C 0.71 0.79 0.71 0.78 +0.16 27 124 230 +124
30DEC25 44.00 C 0.00 0.00 0.00 0.52 +0.11 27 0 236 0
30DEC25 45.00 C 0.36 0.36 0.36 0.33 +0.07 26 88 249 -88
30DEC25 46.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 178 0
30DEC25 47.00 C 0.16 0.16 0.16 0.13 +0.03 27 40 148 +25
30DEC25 48.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 126 0
30DEC25 49.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 13.56 +0.82 64 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 12.47 +0.64 55 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 11.22 +0.49 30 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.53 +0.94 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.21 +0.29 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.39 +0.40 33 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.56 +0.86 36 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 6.62 +0.51 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.72 +0.48 31 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.59 +0.18 24 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.86 +0.24 25 0 150 0
29JAN26 39.00 C 3.21 3.21 3.21 3.33 +0.38 28 1 152 0
29JAN26 40.00 C 0.00 0.00 0.00 2.68 +0.30 27 0 46 0
29JAN26 41.00 C 0.00 0.00 0.00 2.14 +0.25 27 0 63 0
29JAN26 42.00 C 0.00 0.00 0.00 1.69 +0.21 27 0 103 0
29JAN26 43.00 C 0.00 0.00 0.00 1.32 +0.18 28 0 185 0
29JAN26 44.00 C 0.96 0.96 0.96 1.02 +0.15 28 3 149 0
29JAN26 45.00 C 0.76 0.76 0.76 0.76 +0.11 28 15 208 +15
29JAN26 46.00 C 0.00 0.00 0.00 0.56 +0.08 27 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.41 +0.07 28 0 21 0
29JAN26 48.00 C 0.00 0.00 0.00 0.29 +0.05 27 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.53 +0.44 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.48 +0.52 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.39 +0.27 24 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.56 +0.31 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.62 +0.34 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.72 +0.18 25 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 4.91 +0.14 25 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.21 +0.17 25 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.74 +0.37 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 3.15 +0.35 28 0 26 0
26FEB26 41.00 C 0.00 0.00 0.00 2.57 +0.26 27 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 2.11 +0.26 27 0 29 0
26FEB26 43.00 C 0.00 0.00 0.00 1.72 +0.22 28 0 11 0
26FEB26 44.00 C 0.00 0.00 0.00 1.40 +0.18 28 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 1.12 +0.15 28 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.88 +0.13 28 0 560 0
26FEB26 47.00 C 0.00 0.00 0.00 0.69 +0.11 28 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 0.53 +0.08 28 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.40 +0.06 28 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.25 +0.58 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.58 +1.01 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.54 +1.01 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.39 +0.62 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.38 +0.57 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.55 +0.71 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.41 +0.26 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.41 +0.54 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.56 +0.77 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.47 +0.58 33 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.54 +0.61 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.54 +0.45 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.67 +0.64 31 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.55 +0.38 24 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.73 +0.28 26 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.78 +0.21 24 0 146 0
30MAR26 36.00 C 0.00 0.00 0.00 6.15 +0.27 27 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 5.31 +0.15 26 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 4.64 +0.19 26 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.11 +0.34 28 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 3.51 +0.28 28 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 2.98 +0.27 27 0 107 0
30MAR26 42.00 C 0.00 0.00 0.00 2.66 +0.38 29 0 305 0
30MAR26 43.00 C 0.00 0.00 0.00 2.18 +0.29 28 0 5 0
30MAR26 44.00 C 0.00 0.00 0.00 1.83 +0.21 28 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 1.55 +0.21 28 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 1.29 +0.20 29 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 1.07 +0.18 29 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.88 +0.16 29 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.71 +0.14 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.56 +0.10 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.33 +0.08 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.58 +0.72 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.57 +0.45 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.54 +0.35 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.41 +0.20 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.57 +0.34 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.85 +0.70 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.83 +0.71 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.85 +0.43 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.90 +0.43 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.87 +0.47 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.01 +0.57 30 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.11 +0.38 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.21 +0.34 28 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.45 +0.42 29 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 7.71 +0.46 29 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 6.84 +0.20 27 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 6.00 +0.17 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.37 +0.17 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.78 +0.19 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 4.35 +0.29 27 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.85 +0.23 27 0 71 0
29JUN26 42.00 C 0.00 0.00 0.00 3.41 +0.37 28 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.99 +0.33 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.60 +0.29 28 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 2.32 +0.20 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.02 +0.20 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.75 +0.17 28 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 1.51 +0.16 28 0 52 0
29JUN26 49.00 C 0.00 0.00 0.00 1.30 +0.14 28 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 1.07 +0.11 28 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.85 +0.54 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.83 +0.47 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.85 +0.40 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.90 +0.37 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.87 +0.28 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.07 +0.57 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.15 +0.42 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.39 +0.46 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.73 +0.52 29 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.91 +0.56 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.14 +0.48 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.50 +0.44 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.87 +0.37 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.35 +0.37 28 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 4.72 +0.22 27 0 100 0
29SEP26 41.00 C 4.16 4.16 4.16 4.43 +0.38 28 5 51 0
29SEP26 42.00 C 0.00 0.00 0.00 3.82 +0.07 27 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 3.55 +0.18 28 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 3.17 +0.17 28 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.83 +0.14 28 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 2.61 +0.22 28 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 2.30 +0.21 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.06 +0.15 28 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.82 +0.14 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.57 +0.06 28 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.15 +0.04 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
TOTAL CALL 602 10,704 +95
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 156 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 466 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 331 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 363 0
27NOV25 38.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 244 0
27NOV25 39.00 P 0.13 0.13 0.13 0.10 -0.10 29 2 685 -2
27NOV25 40.00 P 0.00 0.00 0.00 0.28 -0.22 28 0 440 0
27NOV25 41.00 P 0.66 0.66 0.66 0.68 -0.33 28 5 356 +5
27NOV25 42.00 P 0.00 0.00 0.00 1.28 -0.46 28 0 512 0
27NOV25 43.00 P 0.00 0.00 0.00 2.11 -0.50 29 0 209 0
27NOV25 44.00 P 0.00 0.00 0.00 3.11 -0.45 39 0 99 0
27NOV25 45.00 P 0.00 0.00 0.00 4.12 -0.46 48 0 74 0
27NOV25 46.00 P 0.00 0.00 0.00 5.00 -0.57 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 6.18 -0.45 70 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 7.00 -0.56 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 8.00 -0.56 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.00 -0.60 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.58 -0.48 95 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.07 -0.49 107 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.54 -0.59 112 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 653 0
30DEC25 35.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 942 0
30DEC25 36.00 P 0.13 0.13 0.13 0.11 -0.05 27 150 228 -28
30DEC25 37.00 P 0.00 0.00 0.00 0.20 -0.08 26 0 349 0
30DEC25 38.00 P 0.00 0.00 0.00 0.35 -0.13 26 0 296 0
30DEC25 39.00 P 0.65 0.65 0.60 0.60 -0.16 26 4 506 +3
30DEC25 40.00 P 1.02 1.02 1.02 0.94 -0.22 26 3 572 +3
30DEC25 41.00 P 1.39 1.39 1.39 1.39 -0.29 26 2 67 +2
30DEC25 42.00 P 2.09 2.09 2.09 1.96 -0.34 26 2 240 0
30DEC25 43.00 P 0.00 0.00 0.00 2.64 -0.36 27 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 3.47 -0.36 29 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 4.29 -0.40 29 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 5.20 -0.53 30 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.20 -0.43 34 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.16 -0.40 36 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.22 -0.34 42 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.27 -0.33 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.72 -0.34 54 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.22 -0.34 61 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.54 -0.59 56 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 130 0
29JAN26 34.00 P 0.14 0.14 0.14 0.12 -0.03 28 2 0 -2
29JAN26 35.00 P 0.00 0.00 0.00 0.20 -0.06 28 0 40 0
29JAN26 36.00 P 0.31 0.31 0.30 0.32 -0.07 27 2 86 +2
29JAN26 37.00 P 0.00 0.00 0.00 0.47 -0.13 27 0 355 0
29JAN26 38.00 P 0.00 0.00 0.00 0.71 -0.15 27 0 165 0
29JAN26 39.00 P 0.00 0.00 0.00 1.02 -0.18 27 0 190 0
29JAN26 40.00 P 0.00 0.00 0.00 1.40 -0.23 27 0 52 0
29JAN26 41.00 P 0.00 0.00 0.00 1.87 -0.30 27 0 246 0
29JAN26 42.00 P 2.57 2.57 2.49 2.42 -0.31 27 10 40 +10
29JAN26 43.00 P 0.00 0.00 0.00 3.05 -0.36 27 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.73 -0.44 27 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.64 -0.47 30 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.48 -0.50 30 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.30 -0.52 30 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.31 -0.33 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.22 -0.41 34 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.28 -0.38 38 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.72 -0.34 43 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.22 -0.73 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.54 -0.59 45 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.23 -0.05 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.35 -0.07 28 0 125 0
26FEB26 36.00 P 0.00 0.00 0.00 0.52 -0.09 28 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 0.72 -0.13 27 0 232 0
26FEB26 38.00 P 0.00 0.00 0.00 1.00 -0.15 27 0 40 0
26FEB26 39.00 P 0.00 0.00 0.00 1.33 -0.19 27 0 1,250 0
26FEB26 40.00 P 0.00 0.00 0.00 1.72 -0.23 27 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.19 -0.26 27 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 2.73 -0.30 27 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 3.35 -0.29 27 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 4.15 -0.34 29 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.89 -0.22 29 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.53 -0.45 27 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.55 -0.27 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.44 -0.20 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.34 -0.36 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.28 -0.38 33 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.72 -0.35 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.22 -0.73 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.54 -0.59 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 0.00 29 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 1,830 0
30MAR26 33.00 P 0.29 0.29 0.29 0.28 -0.02 29 3 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.54 -0.09 28 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.74 -0.10 28 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 0.98 -0.14 28 0 263 0
30MAR26 38.00 P 0.00 0.00 0.00 1.29 -0.11 28 0 210 0
30MAR26 39.00 P 0.00 0.00 0.00 1.64 -0.24 28 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 2.08 -0.16 28 0 37 0
30MAR26 41.00 P 2.58 2.58 2.58 2.66 -0.15 29 18 111 +13
30MAR26 42.00 P 0.00 0.00 0.00 3.05 -0.34 27 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.62 -0.36 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.30 -0.38 28 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.92 -0.33 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.65 -0.49 26 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.56 -0.34 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.44 -0.43 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.34 -0.38 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.28 -0.43 30 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.72 -0.35 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.22 -0.73 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.74 -0.39 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 -0.05 28 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.39 -0.07 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.52 -0.08 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.72 -0.08 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.91 -0.10 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.15 -0.12 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.41 -0.15 27 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 1.74 -0.17 27 0 149 0
29JUN26 38.00 P 2.09 2.09 2.09 2.11 -0.22 27 2 3 +2
29JUN26 39.00 P 0.00 0.00 0.00 2.54 -0.21 27 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.01 -0.22 27 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 3.56 -0.26 27 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.15 -0.26 28 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.82 -0.24 28 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 5.40 -0.41 28 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.07 -0.33 28 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.95 -0.20 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.66 -0.24 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.49 -0.29 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.32 -0.11 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.07 -0.50 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.36 -0.33 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.62 -0.33 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.80 -0.40 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 -0.06 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 -0.09 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 -0.08 28 0 0 0
29SEP26 31.00 P 0.76 0.76 0.76 0.67 -0.12 28 50 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.85 -0.14 28 0 101 0
29SEP26 33.00 P 0.00 0.00 0.00 1.11 -0.14 28 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.36 -0.12 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.60 -0.21 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.89 -0.25 27 0 94 0
29SEP26 37.00 P 0.00 0.00 0.00 2.28 -0.30 28 0 20 0
29SEP26 38.00 P 0.00 0.00 0.00 2.69 -0.25 28 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 3.16 -0.23 28 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 3.74 -0.14 28 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 4.18 -0.39 28 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 4.85 -0.27 29 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 5.42 -0.34 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.16 -0.38 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.84 -0.23 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.50 -0.39 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.28 -0.22 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.05 -0.33 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.85 -0.42 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.67 -0.32 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.72 -0.36 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.89 -0.50 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.10 -0.55 32 0 0 0
TOTAL PUT 255 25,819 +8
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$ 7.57
27NOV25 5.00 C 0.00 0.00 0.00 2.57 -0.16 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.14 -0.09 162 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.88 -0.11 138 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.62 -0.12 115 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.34 -0.15 77 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.11 -0.13 78 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.85 -0.14 57 0 2 0
27NOV25 7.00 C 0.00 0.00 0.00 0.64 -0.11 59 280 342 +280
27NOV25 7.25 C 0.00 0.00 0.00 0.44 -0.11 55 0 66 0
27NOV25 7.50 C 0.29 0.30 0.29 0.28 -0.09 54 13 866 0
27NOV25 7.75 C 0.22 0.22 0.18 0.16 -0.08 52 9 1,025 +2
27NOV25 8.00 C 0.10 0.10 0.08 0.09 -0.05 53 43 1,372 -4
27NOV25 8.25 C 0.00 0.00 0.00 0.05 -0.03 55 0 546 0
27NOV25 8.50 C 0.03 0.03 0.03 0.02 -0.02 53 1 461 +1
27NOV25 8.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 496 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 772 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 386 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 646 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 803 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 900 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 106 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 162 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 171 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 180 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 188 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 197 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 204 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 212 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 4.24 -0.10 149 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 4.14 -0.10 144 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.05 -0.09 144 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.96 -0.09 144 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.79 -0.16 87 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.69 -0.16 83 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.63 -0.12 116 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.53 -0.12 112 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.43 -0.12 108 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.31 -0.14 92 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.19 -0.16 65 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.07 -0.18 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.99 -0.16 57 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.98 -0.07 107 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.76 -0.09 93 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.64 -0.11 83 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.39 -0.11 74 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.14 -0.12 66 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.91 -0.10 64 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.64 -0.14 51 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.43 -0.12 53 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.19 -0.12 47 0 7 0
30DEC25 6.75 C 0.00 0.00 0.00 0.99 -0.10 46 0 188 0
30DEC25 7.00 C 0.00 0.00 0.00 0.81 -0.10 46 0 82 0
30DEC25 7.25 C 0.00 0.00 0.00 0.65 -0.09 46 0 78 0
30DEC25 7.50 C 0.50 0.50 0.50 0.51 -0.08 45 10 411 +10
30DEC25 7.75 C 0.40 0.40 0.38 0.40 -0.07 46 224 781 +224
30DEC25 8.00 C 0.31 0.31 0.30 0.30 -0.07 45 114 5,884 +93
30DEC25 8.25 C 0.21 0.23 0.21 0.22 -0.06 45 200 571 +185
30DEC25 8.50 C 0.16 0.16 0.16 0.16 -0.05 44 100 2,264 +100
30DEC25 8.75 C 0.14 0.14 0.14 0.12 -0.05 45 300 777 -100
30DEC25 9.00 C 0.10 0.10 0.10 0.08 -0.04 44 5 2,102 0
30DEC25 9.25 C 0.00 0.00 0.00 0.06 -0.03 45 0 825 0
30DEC25 9.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 3,384 0
30DEC25 9.75 C 0.00 0.00 0.00 0.03 -0.02 46 0 775 0
30DEC25 10.00 C 0.04 0.05 0.04 0.02 -0.01 45 600 2,892 -114
30DEC25 10.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 3,478 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.64 -0.13 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.39 -0.14 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.20 -0.09 60 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.96 -0.05 55 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.68 -0.12 44 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.45 -0.18 41 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.28 -0.10 44 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.07 -0.12 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.93 -0.10 44 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.80 -0.08 46 0 30 0
29JAN26 7.50 C 0.00 0.00 0.00 0.66 -0.08 45 0 99 0
29JAN26 7.75 C 0.00 0.00 0.00 0.56 -0.06 46 30 842 0
29JAN26 8.00 C 0.00 0.00 0.00 0.46 -0.06 46 0 833 0
29JAN26 8.25 C 0.00 0.00 0.00 0.37 -0.06 45 30 811 +30
29JAN26 8.50 C 0.32 0.32 0.32 0.30 -0.06 45 1 643 0
29JAN26 8.75 C 0.26 0.26 0.25 0.24 -0.05 45 124 986 +100
29JAN26 9.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 734 0
29JAN26 9.25 C 0.00 0.00 0.00 0.15 -0.04 45 0 168 0
29JAN26 9.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.09 -0.03 45 0 65 0
29JAN26 10.00 C 0.11 0.11 0.11 0.07 -0.02 45 15 410 +15
29JAN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 419 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.02 0.00 48 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.72 -0.05 64 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.48 -0.05 60 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.21 -0.08 50 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.97 -0.15 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.80 -0.04 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.56 -0.08 45 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.38 -0.08 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.20 -0.11 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.03 -0.17 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.90 -0.08 44 0 0 0
26FEB26 7.50 C 0.79 0.79 0.79 0.78 -0.08 45 210 230 +210
26FEB26 7.75 C 0.00 0.00 0.00 0.66 -0.08 45 0 15 0
26FEB26 8.00 C 0.58 0.58 0.58 0.57 -0.06 45 1 727 -1
26FEB26 8.25 C 0.48 0.48 0.48 0.48 -0.07 45 230 275 +230
26FEB26 8.50 C 0.40 0.40 0.40 0.41 -0.06 45 100 200 +85
26FEB26 8.75 C 0.00 0.00 0.00 0.34 -0.07 45 0 45 0
26FEB26 9.00 C 0.31 0.31 0.31 0.28 -0.06 45 51 111 -4
26FEB26 9.25 C 0.27 0.27 0.27 0.23 -0.05 45 16 561 +16
26FEB26 9.50 C 0.00 0.00 0.00 0.19 -0.05 45 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.16 -0.04 45 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 15 0
26FEB26 11.00 C 0.11 0.11 0.11 0.06 -0.02 45 6 21 +6
26FEB26 11.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
26FEB26 12.00 C 0.07 0.07 0.07 0.03 -0.01 47 30 60 +30
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.00 -0.08 83 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.84 -0.11 61 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.81 -0.04 79 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.71 -0.07 77 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.56 -0.09 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.52 -0.03 73 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.42 -0.03 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.33 -0.07 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.22 -0.04 66 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.12 -0.03 63 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.03 -0.03 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.86 -0.10 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.85 -0.09 61 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.76 -0.03 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.52 -0.04 55 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.23 -0.12 45 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.08 -0.11 51 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.86 -0.05 48 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 -0.04 49 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.45 -0.17 44 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.35 -0.04 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.16 -0.08 45 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.03 -0.09 46 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.90 -0.09 45 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.79 -0.09 45 0 6 0
30MAR26 8.00 C 0.00 0.00 0.00 0.70 -0.07 46 0 32 0
30MAR26 8.25 C 0.60 0.60 0.60 0.62 -0.08 46 230 312 +92
30MAR26 8.50 C 0.54 0.54 0.53 0.53 -0.06 46 133 379 +133
30MAR26 8.75 C 0.00 0.00 0.00 0.46 -0.07 46 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 -0.06 46 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.34 -0.06 46 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.29 -0.06 46 0 1,011 0
30MAR26 9.75 C 0.00 0.00 0.00 0.25 -0.05 46 0 168 0
30MAR26 10.00 C 0.28 0.28 0.28 0.21 -0.05 45 11 346 +11
30MAR26 10.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.77 -0.14 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.59 -0.10 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.35 -0.14 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.20 -0.12 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 -0.12 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.83 -0.08 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.71 -0.03 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.51 -0.09 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 -0.11 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.26 -0.08 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 -0.08 47 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 1.04 -0.10 47 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 -0.08 47 0 117 0
29JUN26 8.25 C 0.00 0.00 0.00 0.85 -0.09 47 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.77 -0.09 47 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.70 -0.08 47 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 -0.08 47 0 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 -0.06 47 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.51 -0.06 47 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.46 -0.06 47 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.41 -0.05 47 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 2.83 -0.15 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.64 -0.13 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.45 -0.14 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.28 -0.14 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.11 -0.13 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.15 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.82 -0.13 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.68 -0.13 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 -0.13 46 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 -0.11 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.12 46 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 -0.08 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.09 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 -0.09 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 -0.08 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 -0.07 47 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.08 47 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 -0.06 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 -0.06 47 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.66 -0.08 47 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.61 -0.08 47 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 -0.07 47 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.07 47 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.06 47 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.05 47 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 -0.05 47 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 6 0
TOTAL CALL 3,117 74,765 +1,630
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 124 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 84 0 44 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 68 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 639 0
27NOV25 6.75 P 0.00 0.00 0.00 0.02 0.00 54 0 1,053 0
27NOV25 7.00 P 0.05 0.05 0.05 0.05 +0.01 54 340 1,294 +300
27NOV25 7.25 P 0.11 0.13 0.10 0.10 +0.02 51 23 713 -2
27NOV25 7.50 P 0.22 0.22 0.20 0.19 +0.04 50 29 1,280 -1
27NOV25 7.75 P 0.00 0.00 0.00 0.33 +0.07 51 0 450 0
27NOV25 8.00 P 0.56 0.56 0.55 0.52 +0.10 54 4 1,312 0
27NOV25 8.25 P 0.00 0.00 0.00 0.71 +0.10 49 0 755 0
27NOV25 8.50 P 0.00 0.00 0.00 0.95 +0.12 55 0 1,446 0
27NOV25 8.75 P 1.20 1.20 1.20 1.18 +0.12 0 5 878 0
27NOV25 9.00 P 1.45 1.45 1.45 1.43 +0.12 0 15 616 0
27NOV25 9.25 P 1.72 1.72 1.70 1.68 +0.13 0 50 608 -25
27NOV25 9.50 P 0.00 0.00 0.00 1.94 +0.12 84 0 414 -152
27NOV25 9.75 P 0.00 0.00 0.00 2.18 +0.10 0 0 275 -182
27NOV25 10.00 P 0.00 0.00 0.00 2.43 +0.09 0 0 80 -500
27NOV25 10.50 P 0.00 0.00 0.00 2.93 +0.08 0 0 109 -69
27NOV25 11.00 P 0.00 0.00 0.00 3.46 +0.11 147 0 45 0
27NOV25 11.50 P 0.00 0.00 0.00 3.93 +0.08 0 0 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.46 +0.11 174 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 4.96 +0.11 186 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 5.96 +0.11 207 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.46 +0.11 218 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 6.93 +0.08 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.46 +0.11 237 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 7.96 +0.11 246 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.46 +0.12 255 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 0.00 46 0 304 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 0.00 45 0 164 0
30DEC25 6.50 P 0.09 0.09 0.09 0.08 +0.01 44 21 435 +21
30DEC25 6.75 P 0.14 0.14 0.13 0.13 +0.01 44 6 647 +5
30DEC25 7.00 P 0.21 0.21 0.20 0.20 +0.02 44 252 750 +162
30DEC25 7.25 P 0.00 0.00 0.00 0.29 +0.03 44 0 837 0
30DEC25 7.50 P 0.40 0.40 0.39 0.39 +0.03 43 8 5,498 0
30DEC25 7.75 P 0.55 0.55 0.55 0.54 +0.05 44 3 1,106 -3
30DEC25 8.00 P 0.00 0.00 0.00 0.69 +0.06 44 0 869 0
30DEC25 8.25 P 0.00 0.00 0.00 0.88 +0.08 45 0 282 0
30DEC25 8.50 P 1.10 1.10 1.10 1.07 +0.09 45 5 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.29 +0.10 47 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.51 +0.11 48 0 2,737 0
30DEC25 9.25 P 0.00 0.00 0.00 1.73 +0.10 48 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 1.94 +0.09 42 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.23 +0.13 57 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.50 +0.15 65 0 2,599 0
30DEC25 10.50 P 0.00 0.00 0.00 2.93 +0.08 0 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.46 +0.11 70 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 3.95 +0.10 73 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.46 +0.11 83 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 4.99 +0.14 97 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.96 +0.11 99 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.46 +0.11 104 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.93 +0.08 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.46 +0.11 113 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.96 +0.11 118 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.46 +0.12 122 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 47 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 46 0 3 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 90 0
29JAN26 6.00 P 0.07 0.08 0.07 0.08 +0.01 46 25 337 +3
29JAN26 6.25 P 0.12 0.12 0.12 0.12 +0.02 45 1 445 +1
29JAN26 6.50 P 0.16 0.17 0.16 0.17 +0.02 45 215 352 +190
29JAN26 6.75 P 0.00 0.00 0.00 0.23 +0.02 44 0 708 0
29JAN26 7.00 P 0.00 0.00 0.00 0.31 +0.02 44 0 286 0
29JAN26 7.25 P 0.42 0.42 0.42 0.42 +0.04 45 5 544 +5
29JAN26 7.50 P 0.00 0.00 0.00 0.54 +0.05 45 0 718 0
29JAN26 7.75 P 0.00 0.00 0.00 0.68 +0.06 45 0 647 0
29JAN26 8.00 P 0.00 0.00 0.00 0.83 +0.06 45 0 1,024 0
29JAN26 8.25 P 0.00 0.00 0.00 1.00 +0.07 45 0 765 0
29JAN26 8.50 P 0.00 0.00 0.00 1.19 +0.08 46 0 822 0
29JAN26 8.75 P 0.00 0.00 0.00 1.41 +0.12 49 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.59 +0.10 47 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.81 +0.10 48 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 2.04 +0.12 50 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.29 +0.14 53 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.53 +0.14 55 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.94 +0.07 45 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.49 +0.12 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.99 +0.12 67 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.46 +0.10 66 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.99 +0.14 77 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.96 +0.11 79 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.46 +0.11 83 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 46 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 30 0
26FEB26 5.75 P 0.09 0.09 0.09 0.09 +0.01 45 1 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 34 0
26FEB26 6.25 P 0.18 0.18 0.18 0.17 +0.01 44 25 95 +25
26FEB26 6.50 P 0.23 0.24 0.23 0.23 +0.02 44 2 79 +2
26FEB26 6.75 P 0.00 0.00 0.00 0.31 +0.02 44 0 665 0
26FEB26 7.00 P 0.41 0.41 0.39 0.40 +0.03 44 70 592 +50
26FEB26 7.25 P 0.00 0.00 0.00 0.51 +0.04 44 0 379 0
26FEB26 7.50 P 0.65 0.65 0.65 0.63 +0.04 44 50 73 -42
26FEB26 7.75 P 0.00 0.00 0.00 0.77 +0.05 44 0 495 0
26FEB26 8.00 P 0.00 0.00 0.00 0.92 +0.06 44 0 515 0
26FEB26 8.25 P 0.00 0.00 0.00 1.09 +0.06 45 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 1.27 +0.07 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.46 +0.08 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.67 +0.09 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.88 +0.11 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.09 +0.10 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.31 +0.11 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.54 +0.12 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.05 +0.15 56 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.54 +0.17 60 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.01 +0.14 61 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.50 +0.14 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.00 +0.15 69 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.43 +0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.96 +0.11 69 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.46 +0.11 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 +0.01 46 0 8 0
30MAR26 5.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 22 0
30MAR26 5.75 P 0.00 0.00 0.00 0.14 +0.01 46 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.19 +0.02 46 2,000 2,552 +2,000
30MAR26 6.25 P 0.25 0.25 0.25 0.24 +0.01 44 15 141 0
30MAR26 6.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 653 0
30MAR26 6.75 P 0.00 0.00 0.00 0.40 +0.02 45 0 455 0
30MAR26 7.00 P 0.00 0.00 0.00 0.50 +0.02 45 0 2,215 0
30MAR26 7.25 P 0.00 0.00 0.00 0.61 +0.03 45 0 299 0
30MAR26 7.50 P 0.00 0.00 0.00 0.74 +0.03 45 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.88 +0.06 45 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 1.03 +0.05 45 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.20 +0.06 46 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 +0.07 47 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.56 +0.08 46 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.76 +0.10 47 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.96 +0.09 48 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.19 +0.12 50 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 +0.13 51 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.63 +0.13 51 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.06 +0.11 51 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.54 +0.12 54 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.01 +0.10 55 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.50 +0.12 58 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 5.00 +0.14 62 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.45 +0.09 57 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.96 +0.11 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.46 +0.09 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.93 +0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.46 +0.11 71 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.96 +0.11 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.46 +0.12 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 50 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.02 47 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 +0.02 47 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 +0.03 47 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.46 +0.03 46 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.56 +0.03 46 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.66 +0.04 46 0 350 0
29JUN26 7.00 P 0.00 0.00 0.00 0.77 +0.04 45 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 +0.06 46 0 74 0
29JUN26 7.50 P 0.00 0.00 0.00 1.02 +0.05 45 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.19 +0.08 46 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 +0.08 46 0 33 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.06 45 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 +0.07 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.85 +0.09 46 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.09 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.08 47 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.12 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 +0.12 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 +0.11 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.25 +0.09 48 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.70 +0.13 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.13 +0.09 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 +0.11 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.07 +0.13 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.53 +0.12 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.01 +0.12 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.50 +0.13 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.96 +0.11 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.46 +0.11 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.96 +0.11 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.46 +0.12 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.01 47 0 118 0
29SEP26 5.50 P 0.37 0.37 0.36 0.37 +0.01 47 10 15 +10
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.03 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 +0.03 47 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.64 +0.04 47 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.74 +0.04 47 0 274 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 +0.05 47 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 +0.05 47 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 +0.06 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 +0.06 47 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 +0.05 47 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 +0.03 47 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.08 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.88 +0.09 47 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 +0.09 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 +0.09 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 +0.10 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.11 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 +0.11 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.02 +0.14 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 +0.12 50 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.86 +0.12 50 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.13 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.73 +0.13 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.20 +0.16 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.64 +0.12 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.11 +0.14 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.56 +0.12 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.03 +0.13 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.51 +0.15 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.97 +0.12 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.46 +0.12 53 0 0 0
TOTAL PUT 3,180 70,044 +1,798
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$ 7.32
27NOV25 4.70 C 0.00 0.00 0.00 2.66 0.00 186 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.54 +0.03 153 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.46 +0.05 171 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.34 -0.01 140 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.11 +0.01 146 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.07 -0.03 0 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.34 +0.01 25 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.14 0.00 22 0 150 0
27NOV25 7.50 C 0.04 0.04 0.04 0.03 -0.02 21 100 246 -50
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 72 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 81 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 96 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.39 +0.01 116 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.24 -0.03 72 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.14 -0.04 69 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.04 -0.02 65 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.94 -0.02 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.66 -0.02 74 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.54 -0.06 46 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.46 0.00 68 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.34 -0.01 35 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.11 +0.01 57 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.62 -0.01 47 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.38 0.00 43 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.62 -0.03 20 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.26 -0.01 21 0 311 0
30DEC25 7.50 C 0.17 0.17 0.15 0.15 -0.01 21 201 300 +39
30DEC25 7.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 27 0
30DEC25 8.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 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 32 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 42 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.66 -0.02 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.46 -0.04 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.36 -0.05 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.11 -0.05 34 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.91 +0.05 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.62 -0.01 30 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.41 +0.02 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.14 -0.01 26 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.88 -0.04 18 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.49 0.00 21 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.34 0.00 21 0 1,090 0
29JAN26 7.50 C 0.23 0.23 0.23 0.23 0.00 22 40 380 +40
29JAN26 7.75 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.09 0.00 22 0 40 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 0.00 22 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 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 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 2.36 -0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.91 +0.01 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.41 -0.01 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.14 -0.04 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.72 -0.03 20 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.40 0.00 21 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.19 -0.02 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 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 0.01 0.01 0.01 0.01 0.00 26 360 720 +360
30MAR26 4.30 C 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.79 +0.01 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.50 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.15 -0.01 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.91 +0.01 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 -0.03 21 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 -0.03 20 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.18 -0.03 20 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.99 -0.01 23 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 +0.02 24 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 -0.02 21 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 0.00 22 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.35 -0.01 22 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.19 0.00 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 0.00 22 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 +0.01 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 +0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 -0.02 23 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 -0.05 19 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.71 -0.05 20 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.06 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.30 -0.02 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.08 -0.03 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 +0.02 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.01 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.31 0.00 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 0.00 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.72 +0.01 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.01 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 -0.03 26 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.05 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 -0.05 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 -0.06 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 -0.04 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 -0.05 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 -0.05 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 -0.03 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.02 23 0 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.01 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 701 22,752 +389
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 226 0
27NOV25 7.25 P 0.07 0.07 0.07 0.07 -0.02 23 15 693 +15
27NOV25 7.50 P 0.22 0.22 0.22 0.22 -0.01 25 30 232 +30
27NOV25 7.75 P 0.44 0.44 0.44 0.45 -0.01 33 15 139 -15
27NOV25 8.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 -24
27NOV25 8.25 P 0.00 0.00 0.00 0.94 0.00 50 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.19 0.00 94 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.44 0.00 101 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 25 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 0.00 23 0 398 0
30DEC25 7.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 140 0
30DEC25 7.25 P 0.00 0.00 0.00 0.18 -0.01 23 0 266 0
30DEC25 7.50 P 0.00 0.00 0.00 0.32 0.00 23 0 330 0
30DEC25 7.75 P 0.00 0.00 0.00 0.50 -0.01 24 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.96 +0.02 30 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.22 +0.03 37 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.45 +0.01 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.71 +0.02 45 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.95 +0.01 46 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.19 0.00 47 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.46 +0.02 57 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.70 +0.01 58 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.20 +0.01 65 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 0.00 24 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 0.00 23 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.14 0.00 22 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.24 0.00 22 0 1,040 0
29JAN26 7.50 P 0.00 0.00 0.00 0.38 0.00 23 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.55 0.00 24 0 130 0
29JAN26 8.00 P 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.97 +0.02 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.22 +0.03 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.45 +0.01 30 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.71 +0.02 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.95 -0.03 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.19 0.00 38 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.46 +0.02 46 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 0.00 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.28 -0.01 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.42 0.00 23 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.58 -0.01 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.78 +0.04 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 +0.01 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.22 +0.01 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.46 +0.02 29 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.71 +0.02 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.96 -0.02 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.21 0.00 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.46 0.00 40 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 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.00 24 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 0.00 23 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 0.00 22 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 0.00 23 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.46 +0.01 23 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.63 0.00 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 0.00 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 -0.02 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.48 +0.01 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 +0.03 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.96 -0.02 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.21 -0.03 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.46 0.00 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.71 +0.02 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.21 0.00 43 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 0.00 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 0.00 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.01 23 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 +0.01 23 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 +0.02 23 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.78 +0.01 23 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.96 +0.01 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 -0.04 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.03 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 +0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 +0.03 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 -0.01 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.01 27 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.73 +0.04 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 0.00 32 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 0.04 -0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 0.00 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 +0.02 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.03 25 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 +0.03 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.03 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.02 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.01 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.04 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 +0.05 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.06 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.07 28 0 0 0
TOTAL PUT 60 24,364 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.77
27NOV25 4.20 C 0.00 0.00 0.00 1.58 +0.03 107 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.38 +0.03 93 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.18 +0.03 80 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.08 +0.03 73 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.88 +0.03 60 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.78 +0.03 54 0 449 0
27NOV25 5.25 C 0.00 0.00 0.00 0.53 +0.03 38 0 79 0
27NOV25 5.50 C 0.00 0.00 0.00 0.29 +0.03 29 0 249 0
27NOV25 5.75 C 0.07 0.07 0.07 0.09 +0.01 22 120 1,410 -19
27NOV25 6.00 C 0.02 0.02 0.02 0.02 0.00 26 20 3,690 +20
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,634 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 127 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.08 +0.03 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.59 +0.04 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.49 +0.04 39 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.39 +0.04 36 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.29 +0.03 32 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.19 +0.02 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.09 +0.02 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.99 +0.03 22 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.78 +0.02 0 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.57 +0.05 25 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.34 +0.03 20 0 637 0
30DEC25 5.75 C 0.16 0.18 0.16 0.18 +0.02 20 15 2,407 +5
30DEC25 6.00 C 0.08 0.08 0.08 0.08 +0.01 20 106 2,721 0
30DEC25 6.25 C 0.00 0.00 0.00 0.03 0.00 20 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 56 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 66 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 72 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 80 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.81 +0.03 18 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.58 +0.02 18 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.40 +0.03 21 0 79 0
29JAN26 5.75 C 0.00 0.00 0.00 0.24 +0.02 20 0 108 0
29JAN26 6.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 154 0
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 0.00 20 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 1.51 +0.03 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.02 +0.02 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.92 +0.02 16 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.43 +0.02 20 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.10 +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 0.00 19 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.67 +0.07 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.54 +0.04 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 +0.05 30 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.35 +0.04 28 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.25 +0.04 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.17 +0.08 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.06 +0.04 23 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.94 -0.02 16 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.64 +0.01 18 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.50 +0.05 22 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 +0.02 20 0 325 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 +0.02 21 0 927 0
30MAR26 6.25 C 0.00 0.00 0.00 0.14 +0.01 20 0 1,939 0
30MAR26 6.50 C 0.00 0.00 0.00 0.09 +0.01 21 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 1.67 +0.05 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.59 +0.07 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.48 +0.04 26 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.39 +0.06 26 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.28 +0.04 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.19 +0.04 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.11 +0.05 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 +0.03 21 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.74 +0.04 21 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.57 +0.03 21 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.43 +0.02 21 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 +0.01 21 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 0.00 21 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 0.00 21 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 0.00 21 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 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 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 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.67 +0.05 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.59 +0.07 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 +0.04 23 0 0 0
29SEP26 4.50 C 1.38 1.38 1.38 1.39 +0.06 22 4 72 -2
29SEP26 4.60 C 0.00 0.00 0.00 1.29 +0.04 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 +0.03 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 +0.04 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 +0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.96 +0.01 21 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.79 +0.01 21 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 0.00 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 0.00 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 0.00 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.01 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 0.11 -0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 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 0.00 24 0 0 0
TOTAL CALL 265 49,937 +4
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 315 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 863 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2,048 0
27NOV25 5.75 P 0.05 0.05 0.05 0.06 -0.02 20 30 696 -1
27NOV25 6.00 P 0.27 0.27 0.25 0.24 -0.03 23 3 1,851 -2
27NOV25 6.25 P 0.00 0.00 0.00 0.48 -0.04 0 0 22 0
27NOV25 6.50 P 0.00 0.00 0.00 0.73 -0.04 0 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.76 -0.01 118 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.01 -0.01 129 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.51 -0.01 149 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.01 -0.01 167 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 115 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 0.01 0.00 38 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.04 0.04 0.04 0.05 -0.01 20 5 2,385 0
30DEC25 5.75 P 0.12 0.13 0.12 0.13 -0.02 19 13 3,130 +13
30DEC25 6.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 2,102 0
30DEC25 6.25 P 0.00 0.00 0.00 0.50 -0.02 22 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.73 -0.04 0 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 0.99 -0.03 32 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.25 -0.02 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.49 -0.03 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.76 -0.01 56 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.01 -0.01 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.24 -0.03 57 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.51 -0.01 70 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.75 -0.02 71 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.01 -0.01 79 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.24 -0.02 73 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.49 -0.02 77 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.75 -0.01 86 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.00 -0.01 90 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.25 -0.01 93 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.74 -0.03 94 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.25 -0.01 107 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 315 0
29JAN26 5.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 4,063 0
29JAN26 5.75 P 0.00 0.00 0.00 0.18 -0.02 20 0 105 0
29JAN26 6.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 141 0
29JAN26 6.25 P 0.00 0.00 0.00 0.53 -0.02 22 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.25 -0.02 33 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.49 -0.03 35 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.76 -0.01 44 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.01 -0.01 49 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.24 -0.03 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.51 -0.01 56 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 -0.01 18 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 45 0
26FEB26 5.75 P 0.20 0.20 0.20 0.20 -0.02 19 1 92 +1
26FEB26 6.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.25 -0.02 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.49 -0.03 31 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.76 -0.01 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.01 -0.01 43 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.24 -0.03 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.51 -0.01 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 176 0
30MAR26 4.90 P 0.02 0.02 0.02 0.02 0.00 19 3 212 +3
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 20 0 539 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 707 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 760 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 -0.01 21 0 541 0
30MAR26 6.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.54 -0.05 19 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.01 -0.02 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.25 -0.03 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.49 -0.03 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.76 -0.01 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.01 -0.01 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.24 -0.03 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.51 -0.01 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.75 -0.02 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.01 -0.01 50 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 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 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 0.05 -0.01 20 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 0.09 -0.01 21 0 115 0
29JUN26 5.25 P 0.13 0.13 0.13 0.15 -0.01 20 5 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 105 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 -0.02 20 0 802 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 -0.03 20 0 283 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 -0.03 21 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.07 -0.03 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.29 -0.03 23 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.51 -0.04 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.76 -0.01 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.01 -0.02 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.24 -0.03 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.51 -0.01 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.75 -0.02 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.01 -0.01 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 23 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 23 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 23 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 22 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.01 23 0 179 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.02 23 0 226 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 -0.02 23 0 553 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.02 23 0 22 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 -0.03 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 -0.02 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.36 -0.02 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.81 -0.02 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.05 -0.02 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.30 -0.02 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.55 -0.03 34 0 0 0
TOTAL PUT 60 36,055 +14
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$ 27.68
27NOV25 19.00 C 0.00 0.00 0.00 8.69 -0.11 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.20 -0.10 91 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 7.70 -0.10 84 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 6.70 -0.30 71 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.70 -0.08 59 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.70 -0.24 47 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.70 -0.22 35 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 2.72 -0.07 38 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 1.77 -0.14 34 0 2 0
27NOV25 27.00 C 0.00 0.00 0.00 1.01 -0.11 36 0 318 0
27NOV25 28.00 C 0.58 0.58 0.46 0.49 -0.08 38 118 861 +52
27NOV25 29.00 C 0.23 0.25 0.23 0.20 -0.05 39 72 727 -28
27NOV25 30.00 C 0.10 0.13 0.10 0.07 -0.02 39 182 1,478 +47
27NOV25 31.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 953 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 681 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,555 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 491 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,474 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 295 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 220 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 211 0
30DEC25 12.00 C 0.00 0.00 0.00 15.69 -0.30 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 15.18 -0.11 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 14.77 -0.02 145 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 14.19 -0.10 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 13.69 -0.10 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 13.18 -0.11 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 12.73 -0.06 111 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.27 -0.02 114 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.69 -0.32 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.19 -0.19 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.69 -0.11 0 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 10.19 -0.11 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.70 -0.22 68 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 9.29 -0.07 86 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 8.70 -0.33 60 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 8.24 -0.06 69 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 7.70 -0.29 52 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 6.70 -0.30 44 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 5.70 -0.10 36 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 4.83 -0.11 49 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 3.73 -0.21 32 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 2.82 -0.14 32 0 628 0
30DEC25 26.00 C 2.17 2.17 2.17 2.21 -0.12 37 15 119 -15
30DEC25 27.00 C 0.00 0.00 0.00 1.58 -0.12 36 0 48 0
30DEC25 28.00 C 0.00 0.00 0.00 1.11 -0.09 36 0 139 0
30DEC25 29.00 C 0.79 0.79 0.79 0.77 -0.06 37 30 643 +30
30DEC25 30.00 C 0.00 0.00 0.00 0.50 -0.05 37 0 642 0
30DEC25 31.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 206 0
30DEC25 32.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 1,008 0
30DEC25 33.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 403 0
30DEC25 34.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 240 0
30DEC25 35.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 525 0
30DEC25 36.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 282 0
30DEC25 37.00 C 0.07 0.07 0.07 0.01 -0.01 36 50 197 -42
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
29JAN26 19.50 C 0.00 0.00 0.00 8.24 -0.21 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.79 -0.20 55 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.70 -0.30 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.76 -0.18 39 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.85 -0.22 38 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.91 -0.21 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.17 -0.28 34 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 2.58 -0.11 36 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.03 -0.09 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 1.58 -0.08 36 0 50 0
29JAN26 29.00 C 1.25 1.25 1.25 1.23 -0.06 37 6 69 0
29JAN26 30.00 C 1.03 1.03 1.03 0.93 -0.05 37 1 218 +1
29JAN26 31.00 C 0.00 0.00 0.00 0.68 -0.04 37 0 605 0
29JAN26 32.00 C 0.00 0.00 0.00 0.49 -0.03 37 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 405 0
29JAN26 34.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 76 0
29JAN26 35.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 132 0
29JAN26 36.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 44 0
29JAN26 37.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 74 0
29JAN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 0.00 38 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 0.00 39 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.02 0.00 39 0 115 0
26FEB26 19.50 C 0.00 0.00 0.00 8.24 -0.21 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.79 -0.20 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.72 -0.33 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.02 -0.07 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.99 -0.08 36 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.23 -0.25 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.45 -0.17 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.90 -0.10 36 0 0 0
26FEB26 27.00 C 2.37 2.37 2.37 2.37 -0.09 36 15 15 +15
26FEB26 28.00 C 0.00 0.00 0.00 1.92 -0.09 36 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 1.57 -0.06 37 0 38 0
26FEB26 30.00 C 0.00 0.00 0.00 1.25 -0.06 37 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.97 -0.05 37 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.56 -0.05 37 0 21 0
26FEB26 34.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 15.69 -0.30 70 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.21 -0.08 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.77 -0.02 80 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.19 -0.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.69 -0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.19 -0.21 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.73 -0.07 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.27 -0.02 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.69 -0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.39 +0.01 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.69 -0.14 0 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 10.19 -0.13 0 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 9.70 -0.22 39 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 9.29 -0.08 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.70 -0.33 34 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 8.24 -0.21 36 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.80 -0.19 38 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 6.78 -0.27 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.06 -0.03 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.41 -0.13 40 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.47 -0.14 35 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.97 -0.05 38 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 3.36 -0.06 38 0 1 0
30MAR26 27.00 C 2.84 2.84 2.84 2.82 -0.02 38 1 8 +1
30MAR26 28.00 C 0.00 0.00 0.00 2.34 -0.06 37 0 80 0
30MAR26 29.00 C 0.00 0.00 0.00 1.92 -0.10 37 0 50 0
30MAR26 30.00 C 0.00 0.00 0.00 1.56 -0.14 37 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 1.27 -0.16 37 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 1.03 -0.14 37 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 0.82 -0.12 37 0 37 0
30MAR26 34.00 C 0.00 0.00 0.00 0.64 -0.13 36 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 0.51 -0.10 36 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.40 -0.09 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.24 -0.07 36 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 158 0
29JUN26 15.00 C 0.00 0.00 0.00 12.86 +0.02 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.47 +0.11 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.71 -0.30 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.42 +0.04 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.82 -0.13 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.48 -0.06 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.80 -0.21 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.54 -0.03 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.10 +0.01 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.73 +0.04 40 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.24 -0.03 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.42 0.00 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.63 -0.03 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.90 -0.02 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.24 -0.02 36 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.67 +0.04 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.03 -0.06 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.61 -0.01 37 0 45 0
29JUN26 28.00 C 0.00 0.00 0.00 2.99 -0.17 35 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 2.71 -0.05 37 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 2.35 -0.06 36 0 50 0
29JUN26 31.00 C 0.00 0.00 0.00 2.02 -0.12 36 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 1.73 -0.12 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.48 -0.11 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.26 -0.10 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 1.07 -0.09 36 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.90 -0.09 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.77 -0.07 36 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.64 -0.08 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.54 -0.05 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.46 -0.06 36 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.38 -0.05 36 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 9.18 -0.06 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.75 -0.15 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.37 -0.10 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.64 -0.07 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.96 -0.05 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.32 -0.04 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.71 -0.03 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.16 -0.03 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.65 -0.02 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.17 -0.02 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.74 -0.01 36 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 3.40 +0.05 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.01 -0.03 36 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.75 -0.04 37 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.51 0.00 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.24 +0.01 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.98 +0.01 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.76 +0.01 37 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.50 +0.01 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.34 +0.01 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.18 +0.01 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.04 +0.02 37 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.95 +0.01 37 0 33 0
29SEP26 41.00 C 0.00 0.00 0.00 0.83 +0.01 37 0 10 0
TOTAL CALL 490 26,844 +61
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
27NOV25 25.00 P 0.00 0.00 0.00 0.03 0.00 41 0 90 0
27NOV25 26.00 P 0.00 0.00 0.00 0.10 -0.01 38 10 272 -2
27NOV25 27.00 P 0.34 0.35 0.30 0.33 +0.01 38 72 816 -42
27NOV25 28.00 P 0.80 0.85 0.80 0.81 +0.03 39 10 1,348 -10
27NOV25 29.00 P 1.50 1.50 1.50 1.50 +0.01 39 5 876 -5
27NOV25 30.00 P 0.00 0.00 0.00 2.44 +0.21 48 0 544 0
27NOV25 31.00 P 3.28 3.28 3.28 3.33 +0.10 40 1 423 0
27NOV25 32.00 P 4.35 4.35 4.35 4.45 +0.13 74 1 204 0
27NOV25 33.00 P 0.00 0.00 0.00 5.48 +0.23 90 0 82 0
27NOV25 34.00 P 0.00 0.00 0.00 6.51 +0.29 105 0 10 -25
27NOV25 35.00 P 0.00 0.00 0.00 7.32 +0.10 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.36 +0.14 95 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.36 +0.11 103 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 10.48 +0.23 139 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 11.42 +0.16 135 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 12.33 +0.01 110 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 13.41 +0.19 148 0 10 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.11 0.00 37 0 124 0
30DEC25 24.00 P 0.00 0.00 0.00 0.21 0.00 36 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.40 0.00 36 0 295 0
30DEC25 26.00 P 0.68 0.68 0.67 0.68 0.00 35 11 391 +11
30DEC25 27.00 P 1.06 1.06 1.06 1.09 +0.02 35 1 527 0
30DEC25 28.00 P 1.59 1.59 1.59 1.64 +0.04 36 3 157 -3
30DEC25 29.00 P 2.27 2.27 2.27 2.33 +0.06 37 5 690 +5
30DEC25 30.00 P 0.00 0.00 0.00 3.12 +0.13 39 0 242 0
30DEC25 31.00 P 0.00 0.00 0.00 3.82 -0.01 34 0 1,033 0
30DEC25 32.00 P 0.00 0.00 0.00 4.69 -0.06 33 0 60 0
30DEC25 33.00 P 0.00 0.00 0.00 5.82 +0.14 46 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 6.59 +0.23 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.82 +0.23 56 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.78 +0.13 58 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.74 +0.35 59 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 10.64 -0.06 51 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 11.42 +0.13 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 12.61 -0.02 48 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 13.76 +0.26 76 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 0.00 37 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.16 0.00 37 0 41 0
29JAN26 23.00 P 0.00 0.00 0.00 0.29 0.00 37 0 74 0
29JAN26 24.00 P 0.00 0.00 0.00 0.46 0.00 36 0 64 0
29JAN26 25.00 P 0.00 0.00 0.00 0.72 +0.02 36 0 21 0
29JAN26 26.00 P 1.04 1.04 1.04 1.06 +0.01 36 15 60 +4
29JAN26 27.00 P 0.00 0.00 0.00 1.51 +0.03 36 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 2.07 +0.05 37 0 3,055 0
29JAN26 29.00 P 2.60 2.60 2.60 2.72 +0.06 38 1 87 +1
29JAN26 30.00 P 0.00 0.00 0.00 3.47 +0.22 39 0 81 0
29JAN26 31.00 P 0.00 0.00 0.00 4.26 +0.31 40 0 621 0
29JAN26 32.00 P 0.00 0.00 0.00 5.10 +0.23 41 0 861 0
29JAN26 33.00 P 0.00 0.00 0.00 6.00 +0.13 43 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.92 +0.13 44 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.82 +0.20 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.79 +0.14 46 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.75 +0.14 48 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.69 -0.01 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.67 +0.29 48 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.61 -0.02 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.76 +0.26 60 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.28 0.00 37 0 5 0
26FEB26 23.00 P 0.00 0.00 0.00 0.43 0.00 36 0 21 0
26FEB26 24.00 P 0.00 0.00 0.00 0.66 +0.02 36 0 8 0
26FEB26 25.00 P 0.00 0.00 0.00 0.95 +0.02 36 0 9 0
26FEB26 26.00 P 0.00 0.00 0.00 1.32 +0.02 36 0 5 0
26FEB26 27.00 P 0.00 0.00 0.00 1.79 +0.04 36 0 0 0
26FEB26 28.00 P 2.33 2.33 2.33 2.34 +0.04 37 2 6 +2
26FEB26 29.00 P 0.00 0.00 0.00 2.99 +0.06 37 0 30 0
26FEB26 30.00 P 0.00 0.00 0.00 3.72 +0.11 39 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.47 +0.05 39 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.28 +0.26 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.14 +0.06 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.92 -0.05 39 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.97 +0.09 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.79 +0.14 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.75 +0.01 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.77 +0.07 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.75 +0.12 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.87 +0.14 55 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 0.04 -0.01 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 -0.03 36 0 48 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 210 0
30MAR26 23.00 P 0.00 0.00 0.00 0.61 -0.04 36 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 0.86 -0.05 36 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.17 -0.06 36 0 90 0
30MAR26 26.00 P 0.00 0.00 0.00 1.58 -0.04 36 0 39 0
30MAR26 27.00 P 0.00 0.00 0.00 1.99 -0.08 35 0 7 0
30MAR26 28.00 P 0.00 0.00 0.00 2.51 -0.20 35 0 108 0
30MAR26 29.00 P 0.00 0.00 0.00 3.09 -0.06 35 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 3.95 +0.02 38 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 4.69 +0.02 38 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.48 +0.03 39 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.26 +0.04 39 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.09 -0.10 39 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.10 +0.12 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.95 +0.14 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.00 +0.26 46 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.77 +0.07 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.76 +0.09 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.87 +0.14 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.76 +0.09 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.39 0.00 36 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 -0.01 36 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.77 -0.01 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.03 -0.01 36 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.33 -0.01 35 0 105 0
29JUN26 25.00 P 0.00 0.00 0.00 1.70 -0.01 35 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 2.16 +0.02 36 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 2.66 +0.02 36 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 3.21 -0.01 36 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.80 0.00 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.48 0.00 37 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.20 -0.02 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.95 -0.01 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.74 +0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.55 0.00 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.28 -0.11 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.19 -0.07 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.05 -0.11 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.11 +0.17 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.06 +0.02 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.99 +0.03 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.88 +0.08 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 0.00 36 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 0.00 36 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.67 +0.01 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.88 +0.03 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.15 +0.04 37 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.47 +0.05 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.82 +0.03 37 0 21 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 +0.03 37 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 2.71 +0.02 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.24 +0.03 37 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 3.86 +0.10 38 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.36 +0.01 37 0 17 0
29SEP26 30.00 P 0.00 0.00 0.00 5.03 +0.03 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.77 +0.10 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.49 +0.11 39 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.24 +0.11 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.02 +0.11 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.84 +0.11 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.67 +0.11 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.55 +0.12 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.43 +0.11 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.34 +0.11 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.15 0.00 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.09 -0.02 42 0 0 0
TOTAL PUT 137 20,264 -64
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$ 9.11
27NOV25 3.80 C 0.00 0.00 0.00 5.31 -0.15 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.21 -0.15 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.11 -0.15 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.01 -0.15 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 4.91 -0.15 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 4.81 -0.15 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 4.71 -0.15 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.61 -0.16 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.51 -0.14 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.41 -0.15 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.11 -0.13 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.86 -0.14 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.36 -0.13 0 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.11 -0.14 0 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 2.86 -0.13 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.62 -0.12 101 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.37 -0.12 91 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.12 -0.12 80 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.87 -0.12 70 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.62 -0.14 61 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.37 -0.12 51 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.12 -0.14 42 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 0.87 -0.12 33 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.63 -0.11 32 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.43 -0.10 36 0 22 0
27NOV25 9.00 C 0.22 0.22 0.22 0.25 -0.06 34 95 641 +95
27NOV25 9.25 C 0.00 0.00 0.00 0.13 -0.04 34 0 1,852 0
27NOV25 9.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 1,302 0
27NOV25 9.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 258 0
27NOV25 10.00 C 0.01 0.01 0.01 0.01 0.00 37 6 317 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 111 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 2.10 C 0.00 0.00 0.00 7.02 -0.18 156 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.92 -0.12 147 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.82 -0.12 138 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.72 -0.12 127 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.62 -0.14 105 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.52 -0.12 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.42 -0.14 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.32 -0.12 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.22 -0.17 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 6.12 -0.14 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 6.02 -0.17 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.92 -0.18 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.82 -0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.72 -0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.61 -0.15 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.52 -0.17 0 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.42 -0.18 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.32 -0.17 0 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.23 -0.13 103 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.12 -0.17 0 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.01 -0.15 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.93 -0.13 91 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.83 -0.16 87 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.73 -0.16 83 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.63 -0.16 79 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.53 -0.12 75 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.43 -0.13 71 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.33 -0.12 67 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.23 -0.12 61 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.13 -0.13 52 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.88 -0.15 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.63 -0.15 0 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.38 -0.17 0 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.14 -0.13 56 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.88 -0.22 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.64 -0.20 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.39 -0.19 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.14 -0.12 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.89 -0.15 26 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.65 -0.11 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.40 -0.15 26 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.18 -0.12 30 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.97 -0.08 31 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.77 -0.07 30 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.59 -0.06 30 0 0 0
30DEC25 9.00 C 0.38 0.38 0.38 0.45 -0.03 30 95 158 +95
30DEC25 9.25 C 0.26 0.26 0.26 0.32 -0.03 30 18 3,872 -18
30DEC25 9.50 C 0.00 0.00 0.00 0.22 -0.02 29 0 2,476 0
30DEC25 9.75 C 0.00 0.00 0.00 0.15 -0.01 29 0 1,406 0
30DEC25 10.00 C 0.10 0.10 0.10 0.11 +0.01 31 10 555 0
30DEC25 10.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.41 -0.17 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.16 -0.12 24 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.92 -0.12 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.68 -0.14 27 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.41 -0.14 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.23 -0.09 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.03 -0.07 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.84 -0.06 27 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.67 -0.05 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29JAN26 9.25 C 0.36 0.36 0.36 0.39 -0.04 26 95 855 +95
29JAN26 9.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.22 -0.01 27 0 190 0
29JAN26 10.00 C 0.00 0.00 0.00 0.16 0.00 27 0 140 0
29JAN26 10.50 C 0.00 0.00 0.00 0.08 0.00 27 0 3 0
29JAN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.18 -0.12 22 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.94 -0.12 23 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.71 -0.11 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.48 -0.10 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.27 -0.05 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.88 -0.06 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
26FEB26 9.00 C 0.52 0.52 0.52 0.56 -0.05 24 155 185 +155
26FEB26 9.25 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 75 0
26FEB26 9.75 C 0.00 0.00 0.00 0.27 0.00 25 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.20 0.00 25 0 260 0
26FEB26 10.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.64 -0.12 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.54 -0.12 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.44 -0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.35 -0.12 79 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.25 -0.14 74 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.15 -0.12 68 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.05 -0.14 60 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.95 -0.15 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.75 -0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.65 -0.12 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.56 -0.13 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.46 -0.14 59 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.36 -0.13 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.26 -0.12 47 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.14 -0.15 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.06 -0.12 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.96 -0.12 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.86 -0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.77 -0.12 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.67 -0.12 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.57 -0.12 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.47 -0.12 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.37 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.27 -0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.15 -0.12 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.93 -0.10 38 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.75 -0.03 57 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.43 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.19 -0.12 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.92 -0.18 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.69 -0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.45 -0.13 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.20 -0.12 17 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.95 -0.12 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.71 -0.13 16 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.49 -0.09 19 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.29 -0.08 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.09 -0.07 22 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.90 -0.06 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.73 -0.05 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.59 -0.03 21 0 0 0
30MAR26 9.25 C 0.43 0.47 0.43 0.48 -0.02 22 53 61 +50
30MAR26 9.50 C 0.00 0.00 0.00 0.37 -0.01 22 0 55 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 0.00 22 0 4 0
30MAR26 10.00 C 0.00 0.00 0.00 0.21 0.00 22 0 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.74 -0.13 104 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.64 -0.13 101 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.54 -0.14 97 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.44 -0.14 94 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.35 -0.13 93 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.25 -0.13 90 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.15 -0.13 87 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.05 -0.13 85 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.95 -0.14 82 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.85 -0.14 79 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.76 -0.13 79 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.66 -0.13 76 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.56 -0.13 74 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.46 -0.13 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.36 -0.13 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.27 -0.13 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.17 -0.13 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.07 -0.13 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.97 -0.13 62 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.80 -0.20 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.61 -0.20 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.51 -0.20 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.41 -0.20 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.31 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.21 -0.12 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.97 -0.12 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.75 -0.21 37 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.48 -0.12 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.24 -0.12 25 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.98 -0.12 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.75 -0.11 20 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.50 -0.13 12 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.27 -0.11 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.01 -0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.80 -0.12 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.58 -0.08 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.37 -0.09 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.17 -0.08 18 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.99 -0.07 18 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.83 -0.06 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 -0.05 19 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 -0.04 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 -0.03 19 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 -0.03 18 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 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 2.79 -0.11 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 -0.15 22 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.32 -0.10 19 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 2.10 -0.09 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.88 -0.05 19 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.67 -0.06 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 -0.06 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.07 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 -0.03 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.82 +0.05 19 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 +0.05 18 0 0 0
29SEP26 9.50 C 0.53 0.53 0.53 0.58 +0.05 19 10 227 0
29SEP26 9.75 C 0.44 0.44 0.44 0.50 +0.06 19 80 319 +80
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 +0.05 18 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.04 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 617 22,569 +552
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 231 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 205 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 187 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 173 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 70 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 50 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.05 +0.03 33 0 98 0
27NOV25 9.00 P 0.11 0.11 0.10 0.12 +0.05 32 16 346 +15
27NOV25 9.25 P 0.00 0.00 0.00 0.26 +0.09 34 0 567 0
27NOV25 9.50 P 0.00 0.00 0.00 0.44 +0.11 34 0 346 0
27NOV25 9.75 P 0.00 0.00 0.00 0.65 +0.11 31 0 318 0
27NOV25 10.00 P 0.00 0.00 0.00 0.89 +0.09 0 0 230 0
27NOV25 10.50 P 1.42 1.42 1.42 1.39 +0.12 0 30 90 -30
27NOV25 11.00 P 0.00 0.00 0.00 1.91 +0.14 78 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.41 +0.14 92 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.91 +0.14 105 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.41 +0.14 118 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.91 +0.14 129 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.41 +0.14 140 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.91 +0.14 150 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 191 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 160 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 135 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 0.00 121 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 93 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 85 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 65 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.07 +0.03 30 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.12 +0.05 29 0 52 0
30DEC25 8.75 P 0.00 0.00 0.00 0.19 +0.06 29 0 52 0
30DEC25 9.00 P 0.18 0.26 0.18 0.29 +0.08 29 110 247 +110
30DEC25 9.25 P 0.00 0.00 0.00 0.43 +0.11 30 0 137 0
30DEC25 9.50 P 0.00 0.00 0.00 0.60 +0.13 31 0 90 0
30DEC25 9.75 P 0.00 0.00 0.00 0.79 +0.13 33 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 0.96 +0.12 30 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.41 +0.13 31 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 1.92 +0.15 40 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.41 +0.14 45 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.91 +0.14 51 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.41 +0.14 57 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.91 +0.13 63 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.41 +0.14 68 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.91 +0.14 73 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 0.01 0.00 31 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.17 +0.06 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.25 +0.07 27 0 15 0
29JAN26 9.00 P 0.25 0.35 0.25 0.35 +0.09 26 65 158 +59
29JAN26 9.25 P 0.00 0.00 0.00 0.50 +0.12 28 0 51 0
29JAN26 9.50 P 0.00 0.00 0.00 0.66 +0.14 28 0 72 0
29JAN26 9.75 P 0.00 0.00 0.00 0.81 +0.12 27 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.00 +0.13 27 0 30 0
29JAN26 10.50 P 1.43 1.43 1.43 1.42 +0.12 26 30 90 +30
29JAN26 11.00 P 0.00 0.00 0.00 1.93 +0.13 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.41 +0.14 36 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.91 +0.14 41 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.41 +0.14 46 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.91 +0.13 51 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.41 +0.14 55 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.91 +0.14 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.19 +0.06 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.27 +0.07 24 0 0 0
26FEB26 9.00 P 0.34 0.37 0.34 0.37 +0.09 24 21 21 +21
26FEB26 9.25 P 0.38 0.38 0.38 0.51 +0.11 25 15 15 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.68 +0.14 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.85 +0.14 26 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.01 +0.12 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.43 +0.09 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.93 +0.12 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.42 +0.15 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.91 +0.14 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.41 +0.14 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.91 +0.13 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.41 +0.14 48 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 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 48 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 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 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 0.01 0.00 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.04 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.06 21 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.27 +0.07 21 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.37 +0.08 21 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.51 +0.11 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.68 +0.14 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.85 +0.14 23 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.01 +0.12 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.43 +0.09 22 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 1.93 +0.12 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.42 +0.15 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.91 +0.14 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.41 +0.14 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.91 +0.13 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.41 +0.14 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.91 +0.14 47 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 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 55 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 52 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 49 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 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 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 +0.01 18 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.04 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.04 18 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.05 18 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 +0.06 18 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 +0.07 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.53 +0.10 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.68 +0.12 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.85 +0.12 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.01 +0.11 18 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.43 +0.09 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.93 +0.12 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 +0.15 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.91 +0.14 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.41 +0.14 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.91 +0.13 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.41 +0.14 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.91 +0.14 39 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 0.02 +0.01 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.04 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.06 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 +0.08 19 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.09 18 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.12 19 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.13 18 0 55 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 +0.18 19 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 0.62 +0.16 19 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.16 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.91 +0.18 19 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.18 19 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.46 +0.12 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 +0.12 21 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 +0.15 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 +0.14 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 +0.14 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.91 +0.13 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 +0.14 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.91 +0.14 35 0 0 0
TOTAL PUT 287 6,861 +220
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 68 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 281 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 82 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 0.00 125 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 0.00 143 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 150 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 0.00 381 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 186 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 0.00 214 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$ 3.29
27NOV25 2.20 C 0.00 0.00 0.00 1.10 +0.01 150 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.00 +0.01 135 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.90 +0.01 121 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.80 +0.01 108 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.70 0.00 95 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.60 0.00 82 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.50 0.00 69 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.30 0.00 44 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.13 0.00 39 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.07 0.00 37 0 80 0
27NOV25 3.40 C 0.00 0.00 0.00 0.04 0.00 41 0 35 0
27NOV25 3.50 C 0.02 0.02 0.02 0.01 0.00 34 25 105 +25
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 118 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.46 +0.01 98 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.41 +0.01 94 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.36 +0.01 89 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.31 +0.02 85 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.21 +0.02 78 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.11 +0.01 70 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.01 +0.01 63 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.91 +0.01 56 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.81 +0.01 50 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.44 +0.01 40 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.27 0.00 34 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.21 0.00 35 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.16 0.00 36 0 40 0
30DEC25 3.40 C 0.00 0.00 0.00 0.12 0.00 36 0 103 0
30DEC25 3.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.06 0.00 36 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.04 0.00 36 0 5 0
30DEC25 3.80 C 0.00 0.00 0.00 0.03 0.00 37 0 8 0
30DEC25 3.90 C 0.03 0.03 0.03 0.02 0.00 37 30 30 +30
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 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 1.12 +0.01 57 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.02 +0.02 51 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.92 +0.01 45 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.73 +0.02 41 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.63 +0.01 35 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.55 +0.01 37 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.22 0.00 37 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.18 0.00 37 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.14 0.00 37 0 75 0
29JAN26 3.60 C 0.12 0.12 0.12 0.11 0.00 37 2 6 +2
29JAN26 3.70 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.05 0.00 37 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 37 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 1.03 +0.01 46 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.84 +0.02 41 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.74 0.00 36 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.57 0.00 35 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.50 0.00 36 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.43 +0.01 36 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.48 +0.01 58 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.43 +0.01 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.38 +0.02 53 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.33 +0.02 50 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.23 +0.01 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.13 +0.01 40 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.04 +0.01 41 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.95 +0.02 41 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.86 +0.01 40 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.77 +0.01 38 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.59 -0.01 33 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.52 -0.02 34 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.45 -0.02 33 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.34 -0.01 35 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.19 0.00 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 36 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.49 +0.01 45 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.44 +0.01 42 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.40 +0.01 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.33 0.00 26 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.25 0.00 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.16 0.00 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.07 0.00 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.81 -0.01 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 -0.01 35 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.39 -0.01 36 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.25 -0.01 37 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.23 0.00 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.19 -0.02 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 0.00 38 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.18 0.00 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.08 -0.01 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 -0.02 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 0.00 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.73 -0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 0.00 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 0.00 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 0.00 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 0.00 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 0.00 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 0.00 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 10 0
TOTAL CALL 57 2,474 +57
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 219 0
27NOV25 3.20 P 0.00 0.00 0.00 0.03 -0.01 34 0 157 0
27NOV25 3.30 P 0.00 0.00 0.00 0.07 -0.01 33 0 169 0
27NOV25 3.40 P 0.00 0.00 0.00 0.14 -0.01 37 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.41 -0.01 0 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 50 0
30DEC25 3.00 P 0.03 0.04 0.03 0.04 0.00 34 11 101 +2
30DEC25 3.10 P 0.00 0.00 0.00 0.07 0.00 35 0 41 0
30DEC25 3.20 P 0.00 0.00 0.00 0.10 -0.01 33 0 1 0
30DEC25 3.30 P 0.00 0.00 0.00 0.15 -0.01 34 0 54 0
30DEC25 3.40 P 0.00 0.00 0.00 0.21 -0.01 34 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.29 -0.01 38 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.31 -0.01 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 43 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 34 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 35 0 62 0
29JAN26 2.80 P 0.03 0.03 0.03 0.03 -0.01 33 3 35 +3
29JAN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.08 0.00 35 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.20 -0.01 35 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.26 -0.01 36 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.33 -0.01 37 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.56 -0.02 38 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.65 -0.01 39 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.11 -0.01 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 0.01 -0.01 33 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.58 -0.02 37 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.93 -0.01 38 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.02 -0.01 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 51 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.07 -0.01 34 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.14 0.00 36 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.17 -0.02 35 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.27 -0.01 36 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 0.00 37 0 11 0
30MAR26 3.50 P 0.40 0.40 0.40 0.39 -0.01 36 4 53 +4
30MAR26 3.60 P 0.00 0.00 0.00 0.47 0.00 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.62 -0.01 39 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 0.00 39 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.87 0.00 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.96 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.05 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.14 0.00 41 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.23 0.00 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 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 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 37 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 0.00 38 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.01 37 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 0.00 38 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 -0.01 36 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 -0.01 37 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 -0.01 39 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 0.00 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.86 -0.01 40 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 0.94 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 -0.01 41 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.11 0.00 42 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.20 0.00 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.29 +0.01 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.36 -0.01 41 0 1 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 -0.01 39 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.57 -0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 0.00 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 0.00 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 -0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 -0.01 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 -0.01 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 -0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 0.00 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 0.00 42 0 0 0
TOTAL PUT 18 2,358 +9
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$ 17.04
27NOV25 12.50 C 0.00 0.00 0.00 4.68 +0.07 153 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.05 +0.01 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.66 +0.10 117 0 12 0
27NOV25 14.00 C 3.12 3.12 3.12 3.10 0.00 85 23 34 +23
27NOV25 14.50 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.06 -0.02 43 0 31 0
27NOV25 15.50 C 0.00 0.00 0.00 1.62 +0.04 52 0 3 0
27NOV25 16.00 C 0.00 0.00 0.00 1.12 -0.01 39 0 14 0
27NOV25 16.50 C 0.77 0.79 0.77 0.71 0.00 37 15 131 -14
27NOV25 17.00 C 0.50 0.56 0.45 0.41 -0.02 38 22 241 -20
27NOV25 17.50 C 0.28 0.33 0.23 0.21 -0.01 38 129 194 -95
27NOV25 18.00 C 0.17 0.18 0.10 0.09 -0.02 38 151 314 +79
27NOV25 18.50 C 0.07 0.08 0.06 0.04 -0.01 39 56 501 +21
27NOV25 19.00 C 0.03 0.03 0.03 0.02 0.00 42 5 421 +5
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 254 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 495 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 492 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 401 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 651 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 276 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 128 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 7.58 +0.03 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.33 +0.04 57 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.05 +0.01 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.55 -0.14 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.08 +0.03 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.59 +0.02 47 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 5.09 +0.02 39 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.68 +0.05 62 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.14 +0.01 49 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.66 0.00 46 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 3.10 0.00 25 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.64 -0.07 31 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.25 +0.05 37 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 1.85 +0.03 37 0 24 0
30DEC25 16.00 C 0.00 0.00 0.00 1.48 +0.04 36 0 129 0
30DEC25 16.50 C 1.21 1.21 1.21 1.15 +0.02 36 2 378 0
30DEC25 17.00 C 0.96 1.00 0.94 0.90 +0.03 37 54 159 +49
30DEC25 17.50 C 0.69 0.71 0.69 0.67 +0.01 36 6 201 +1
30DEC25 18.00 C 0.54 0.55 0.51 0.51 +0.02 37 21 799 +20
30DEC25 18.50 C 0.46 0.46 0.46 0.36 0.00 37 12 383 -12
30DEC25 19.00 C 0.33 0.35 0.29 0.26 +0.01 37 14 687 +13
30DEC25 19.50 C 0.23 0.26 0.20 0.18 +0.01 37 26 698 -15
30DEC25 20.00 C 0.16 0.16 0.16 0.12 0.00 37 6 1,082 0
30DEC25 21.00 C 0.10 0.10 0.10 0.05 0.00 37 23 1,259 +8
30DEC25 22.00 C 0.07 0.07 0.07 0.02 0.00 37 1 1,140 +1
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 328 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 20 560 +20
30DEC25 26.00 C 0.02 0.02 0.02 0.01 0.00 52 1 60 -1
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
30DEC25 28.00 C 0.01 0.01 0.01 0.01 0.00 59 10 205 +10
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 263 0
29JAN26 12.50 C 0.00 0.00 0.00 4.68 -0.07 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.30 +0.09 50 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.66 -0.09 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.22 -0.10 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.89 -0.02 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.40 -0.06 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.03 -0.10 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.71 -0.02 35 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.46 +0.02 37 0 0 0
29JAN26 17.00 C 1.24 1.24 1.24 1.20 +0.01 37 15 118 0
29JAN26 17.50 C 0.00 0.00 0.00 0.99 +0.01 38 0 112 0
29JAN26 18.00 C 0.90 0.90 0.90 0.81 +0.01 38 2 102 -2
29JAN26 18.50 C 0.71 0.71 0.71 0.64 0.00 38 29 55 +25
29JAN26 19.00 C 0.00 0.00 0.00 0.51 +0.01 38 0 99 0
29JAN26 19.50 C 0.00 0.00 0.00 0.39 0.00 38 0 56 0
29JAN26 20.00 C 0.00 0.00 0.00 0.30 0.00 37 0 114 0
29JAN26 21.00 C 0.27 0.27 0.27 0.18 +0.01 38 1 209 +1
29JAN26 22.00 C 0.18 0.18 0.18 0.10 0.00 38 1 1,776 -1
29JAN26 23.00 C 0.00 0.00 0.00 0.06 0.00 38 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 0.00 38 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 0.00 39 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 48 0 72 0
26FEB26 12.50 C 0.00 0.00 0.00 4.81 +0.06 46 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.30 -0.06 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.87 -0.04 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.37 0.00 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.92 -0.15 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.71 +0.02 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.23 -0.10 35 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.96 +0.02 37 0 0 0
26FEB26 16.50 C 1.76 1.76 1.76 1.68 +0.02 37 15 46 0
26FEB26 17.00 C 0.00 0.00 0.00 1.43 +0.02 37 0 45 0
26FEB26 17.50 C 0.00 0.00 0.00 1.21 +0.01 37 0 113 0
26FEB26 18.00 C 0.00 0.00 0.00 1.03 +0.01 38 0 3 0
26FEB26 18.50 C 0.00 0.00 0.00 0.87 +0.02 38 0 14 0
26FEB26 19.00 C 0.00 0.00 0.00 0.72 +0.02 38 0 92 0
26FEB26 19.50 C 0.00 0.00 0.00 0.59 +0.01 38 0 78 0
26FEB26 20.00 C 0.00 0.00 0.00 0.48 +0.01 38 0 73 0
26FEB26 21.00 C 0.00 0.00 0.00 0.31 0.00 38 0 19 0
26FEB26 22.00 C 0.00 0.00 0.00 0.20 0.00 38 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 0.00 38 0 55 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 0.00 38 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 7.78 +0.07 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.37 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.19 +0.11 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.67 -0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.16 -0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.68 -0.17 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.36 +0.07 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.81 -0.08 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.38 +0.02 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.55 -0.10 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.23 +0.03 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.80 -0.10 37 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.45 -0.12 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.21 +0.02 38 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 1.94 +0.02 38 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 1.69 +0.02 38 0 48 0
30MAR26 17.50 C 1.52 1.52 1.52 1.48 +0.02 39 1 47 +1
30MAR26 18.00 C 0.00 0.00 0.00 1.29 +0.02 39 0 28 0
30MAR26 18.50 C 0.00 0.00 0.00 1.12 +0.01 39 0 85 0
30MAR26 19.00 C 0.00 0.00 0.00 0.98 +0.03 39 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.83 +0.02 39 0 1,027 0
30MAR26 20.00 C 0.00 0.00 0.00 0.71 +0.02 39 0 679 0
30MAR26 21.00 C 0.00 0.00 0.00 0.51 +0.02 39 0 207 0
30MAR26 22.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 123 0
30MAR26 23.00 C 0.37 0.37 0.37 0.25 +0.01 39 8 217 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 0.00 39 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 68 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 0.00 39 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 0.00 39 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 0.00 39 0 102 0
30MAR26 29.00 C 0.10 0.10 0.10 0.03 0.00 40 11 26 +8
29JUN26 11.50 C 0.00 0.00 0.00 5.90 +0.02 39 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.55 +0.07 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.96 -0.10 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.66 -0.03 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.17 -0.15 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.96 +0.07 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.61 +0.03 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.20 -0.03 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 2.90 +0.01 39 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.66 -0.02 39 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.44 +0.02 40 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 2.17 -0.02 40 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 1.99 +0.02 40 0 46 0
29JUN26 18.00 C 1.97 1.97 1.97 1.79 +0.02 40 45 72 +45
29JUN26 18.50 C 0.00 0.00 0.00 1.60 +0.02 40 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 1.42 +0.01 40 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 1.27 +0.01 40 0 21 0
29JUN26 20.00 C 1.22 1.22 1.22 1.12 0.00 40 1 808 0
29JUN26 21.00 C 0.00 0.00 0.00 0.89 +0.01 40 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 0.00 40 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.55 +0.01 40 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.42 0.00 40 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.33 0.00 40 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.25 0.00 39 0 91 0
29JUN26 27.00 C 0.00 0.00 0.00 0.19 0.00 39 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 0.00 39 0 57 0
29JUN26 29.00 C 0.25 0.25 0.25 0.12 0.00 40 2 10 +2
29SEP26 12.50 C 0.00 0.00 0.00 5.27 0.00 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.90 +0.02 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.47 -0.04 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.09 -0.10 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.86 -0.01 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.50 +0.05 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.33 +0.03 42 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 3.01 -0.05 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.81 +0.03 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.59 +0.03 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.38 +0.02 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 +0.01 41 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 2.00 +0.01 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 +0.01 41 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.67 +0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.53 0.00 41 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.28 +0.01 41 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 1.07 +0.01 41 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.89 0.00 41 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 0.00 40 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 +0.01 40 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 0.00 40 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 0.00 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 +0.01 40 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 0.00 40 0 32 0
TOTAL CALL 728 22,103 +172
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 126 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 221 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
27NOV25 15.50 P 0.02 0.03 0.02 0.02 -0.01 39 29 524 -3
27NOV25 16.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 424 0
27NOV25 16.50 P 0.10 0.15 0.10 0.16 -0.04 37 76 525 +1
27NOV25 17.00 P 0.25 0.34 0.24 0.36 -0.05 38 161 1,308 -7
27NOV25 17.50 P 0.47 0.67 0.47 0.67 -0.04 39 62 659 +28
27NOV25 18.00 P 0.90 0.90 0.81 1.06 -0.04 41 2 544 -1
27NOV25 18.50 P 1.36 1.36 1.22 1.53 -0.05 48 7 336 -1
27NOV25 19.00 P 2.00 2.00 2.00 2.02 +0.01 56 1 328 -1
27NOV25 19.50 P 0.00 0.00 0.00 2.46 -0.04 0 0 316 0
27NOV25 20.00 P 0.00 0.00 0.00 2.96 -0.04 0 0 103 0
27NOV25 21.00 P 0.00 0.00 0.00 4.04 +0.04 97 0 5 0
27NOV25 22.00 P 0.00 0.00 0.00 4.97 -0.03 84 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.96 -0.05 0 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.05 +0.05 158 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.05 +0.05 170 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.96 -0.04 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.96 -0.04 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.96 -0.04 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 157 0
30DEC25 13.50 P 0.04 0.04 0.04 0.03 0.00 39 20 88 +20
30DEC25 14.00 P 0.00 0.00 0.00 0.05 0.00 38 0 129 0
30DEC25 14.50 P 0.00 0.00 0.00 0.09 0.00 37 0 96 0
30DEC25 15.00 P 0.13 0.13 0.13 0.15 -0.01 37 20 392 +20
30DEC25 15.50 P 0.19 0.22 0.19 0.25 -0.01 37 4 652 +3
30DEC25 16.00 P 0.34 0.35 0.30 0.38 -0.01 36 14 958 +8
30DEC25 16.50 P 0.48 0.53 0.45 0.56 -0.01 36 160 1,315 +18
30DEC25 17.00 P 0.71 0.76 0.71 0.79 -0.03 36 105 583 +5
30DEC25 17.50 P 1.00 1.02 1.00 1.09 0.00 38 49 851 -45
30DEC25 18.00 P 1.20 1.29 1.20 1.43 0.00 38 24 826 -24
30DEC25 18.50 P 1.76 1.76 1.76 1.79 -0.03 39 1 253 -1
30DEC25 19.00 P 0.00 0.00 0.00 2.19 -0.06 39 0 692 0
30DEC25 19.50 P 0.00 0.00 0.00 2.62 -0.05 40 0 718 0
30DEC25 20.00 P 0.00 0.00 0.00 3.07 -0.05 41 0 174 0
30DEC25 21.00 P 0.00 0.00 0.00 4.04 0.00 46 0 112 0
30DEC25 22.00 P 4.90 4.90 4.90 4.97 -0.03 43 2 72 0
30DEC25 23.00 P 0.00 0.00 0.00 6.09 +0.08 66 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.02 +0.02 64 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.06 +0.06 76 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.06 +0.06 82 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.10 +0.10 92 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.10 +0.10 97 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.05 +0.05 96 0 0 0
29JAN26 12.50 P 0.05 0.05 0.05 0.03 0.00 38 9 11 +9
29JAN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 19 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 0.00 38 0 16 0
29JAN26 14.00 P 0.15 0.15 0.15 0.14 -0.01 37 1 34 +1
29JAN26 14.50 P 0.21 0.21 0.20 0.22 -0.01 38 58 146 +55
29JAN26 15.00 P 0.30 0.31 0.28 0.32 -0.01 37 26 219 +26
29JAN26 15.50 P 0.43 0.43 0.43 0.45 -0.02 37 50 140 0
29JAN26 16.00 P 0.59 0.59 0.59 0.62 -0.01 37 6 244 +6
29JAN26 16.50 P 0.75 0.75 0.75 0.82 -0.03 37 1 278 +1
29JAN26 17.00 P 1.04 1.04 1.04 1.06 -0.02 37 2 335 -2
29JAN26 17.50 P 1.25 1.25 1.25 1.35 -0.02 38 2 116 0
29JAN26 18.00 P 0.00 0.00 0.00 1.68 -0.01 39 0 52 0
29JAN26 18.50 P 0.00 0.00 0.00 2.03 -0.03 39 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.37 -0.08 38 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.82 -0.04 41 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 3.22 +0.10 40 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 4.16 -0.04 44 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 5.10 +0.08 47 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.09 +0.08 52 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.02 +0.02 51 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.06 +0.06 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.06 +0.06 65 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.10 +0.10 73 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.10 +0.10 77 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.05 +0.05 76 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 0.00 38 0 11 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 0.00 38 0 2 0
26FEB26 13.50 P 0.18 0.18 0.18 0.16 -0.01 38 15 18 +14
26FEB26 14.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 30 0
26FEB26 14.50 P 0.34 0.34 0.34 0.34 -0.01 38 55 106 +29
26FEB26 15.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 32 0
26FEB26 15.50 P 0.56 0.56 0.56 0.61 -0.01 37 10 81 0
26FEB26 16.00 P 0.00 0.00 0.00 0.79 -0.01 37 0 166 0
26FEB26 16.50 P 0.00 0.00 0.00 1.00 -0.02 37 0 161 0
26FEB26 17.00 P 0.00 0.00 0.00 1.25 -0.02 38 0 153 0
26FEB26 17.50 P 0.00 0.00 0.00 1.53 -0.03 38 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 1.86 0.00 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.19 -0.03 39 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.56 -0.03 39 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 2.97 +0.11 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.33 +0.08 39 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.25 -0.04 43 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.10 +0.02 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.10 -0.04 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.02 +0.02 45 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.06 +0.06 53 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.06 +0.05 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.10 +0.10 63 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 0.00 39 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 39 0 30 0
30MAR26 12.50 P 0.16 0.16 0.16 0.14 0.00 39 1 16 +1
30MAR26 13.00 P 0.00 0.00 0.00 0.20 0.00 39 0 8 0
30MAR26 13.50 P 0.28 0.28 0.28 0.27 -0.01 39 2 23 +2
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 0.49 -0.02 39 0 117 0
30MAR26 15.00 P 0.59 0.59 0.59 0.63 -0.01 38 55 306 +55
30MAR26 15.50 P 0.73 0.73 0.73 0.79 -0.03 38 5 360 0
30MAR26 16.00 P 0.00 0.00 0.00 0.98 -0.02 38 0 767 0
30MAR26 16.50 P 1.12 1.12 1.12 1.21 -0.02 38 1 404 0
30MAR26 17.00 P 0.00 0.00 0.00 1.47 -0.01 39 0 186 0
30MAR26 17.50 P 0.00 0.00 0.00 1.75 -0.03 39 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 2.06 -0.01 39 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.39 -0.02 39 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.75 -0.03 40 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 3.13 -0.01 40 0 100 0
30MAR26 20.00 P 0.00 0.00 0.00 3.53 -0.02 41 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 4.37 +0.02 42 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 5.22 -0.09 42 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.19 +0.05 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.04 -0.09 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.06 +0.06 47 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.06 +0.05 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.10 +0.10 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.10 -0.06 60 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.05 +0.05 60 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 0.30 -0.01 39 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 0.00 40 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 0.00 39 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 -0.02 39 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.76 -0.02 39 0 80 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 -0.02 38 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 -0.02 38 0 64 0
29JUN26 15.50 P 1.25 1.25 1.25 1.31 -0.02 38 5 96 0
29JUN26 16.00 P 0.00 0.00 0.00 1.55 -0.02 38 0 1,079 0
29JUN26 16.50 P 1.76 1.76 1.76 1.78 -0.03 38 59 266 +10
29JUN26 17.00 P 2.04 2.04 2.04 2.05 -0.03 38 59 199 +22
29JUN26 17.50 P 0.00 0.00 0.00 2.33 -0.03 38 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.67 0.00 38 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.98 -0.02 38 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.32 -0.03 38 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.78 +0.09 40 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 -0.05 38 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.92 -0.01 41 0 25 0
29JUN26 22.00 P 5.60 5.60 5.60 5.59 -0.09 37 2 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.56 -0.05 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.38 +0.03 39 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.27 -0.01 39 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.18 -0.05 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.25 -0.07 45 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.10 -0.06 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.05 +0.04 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 -0.01 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.74 0.00 40 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 -0.02 39 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.01 39 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.01 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 1.44 -0.02 39 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.66 -0.02 39 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 -0.02 39 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.14 -0.02 39 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.42 -0.02 39 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.70 -0.04 39 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 3.02 -0.02 39 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.34 -0.03 39 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.68 -0.03 39 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 -0.02 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.40 -0.03 39 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.07 -0.07 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 +0.02 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 -0.02 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.62 -0.07 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.40 -0.08 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.43 0.00 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.35 -0.02 42 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.24 +0.04 41 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.11 -0.10 39 0 0 0
TOTAL PUT 1,161 24,234 +249
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$ 9.14
27NOV25 5.50 C 0.00 0.00 0.00 3.67 +0.05 187 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.42 +0.05 173 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.17 +0.04 159 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.92 +0.05 145 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.67 +0.05 132 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.42 +0.05 119 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.20 +0.07 128 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.92 +0.05 95 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.66 +0.03 75 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.44 +0.07 83 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.17 +0.04 61 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 0.90 +0.02 34 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.66 +0.01 33 0 150 0
27NOV25 8.75 C 0.00 0.00 0.00 0.46 +0.03 38 0 96 0
27NOV25 9.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 89 0
27NOV25 9.25 C 0.00 0.00 0.00 0.15 0.00 36 0 146 0
27NOV25 9.50 C 0.00 0.00 0.00 0.07 0.00 36 0 62 0
27NOV25 9.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 60 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 92 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 67 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.36 +0.04 67 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.26 +0.04 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.16 +0.04 53 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.91 +0.04 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.67 +0.05 69 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.42 +0.05 62 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.17 +0.04 56 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.92 +0.02 50 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.68 +0.02 53 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.46 +0.05 59 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.20 +0.04 50 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.94 +0.01 41 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.71 +0.02 42 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.48 +0.02 40 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 1.25 +0.02 38 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 1.05 +0.03 38 0 53 0
30DEC25 8.50 C 0.00 0.00 0.00 0.85 +0.03 36 0 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.66 +0.01 34 0 26 0
30DEC25 9.00 C 0.00 0.00 0.00 0.52 +0.02 35 0 59 0
30DEC25 9.25 C 0.00 0.00 0.00 0.39 +0.02 34 0 33 0
30DEC25 9.50 C 0.00 0.00 0.00 0.29 +0.02 34 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 0.20 0.00 33 0 82 0
30DEC25 10.00 C 0.00 0.00 0.00 0.14 0.00 33 0 69 0
30DEC25 10.50 C 0.00 0.00 0.00 0.07 0.00 34 0 68 0
30DEC25 11.00 C 0.00 0.00 0.00 0.03 0.00 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 38 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 2.98 +0.04 56 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.73 +0.04 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.50 +0.09 50 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.21 -0.03 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.03 +0.05 45 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.73 -0.02 32 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.58 +0.04 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.37 +0.04 39 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.17 +0.03 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.99 +0.02 37 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.67 +0.02 35 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.55 +0.02 35 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.28 0.00 35 0 62 0
29JAN26 10.50 C 0.00 0.00 0.00 0.17 0.00 35 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.10 0.00 35 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.06 0.00 36 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.56 +0.06 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.32 +0.06 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.09 +0.03 43 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.87 +0.04 41 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.65 +0.03 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.47 +0.04 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.28 +0.03 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.11 +0.03 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.95 +0.02 37 0 0 0
26FEB26 9.00 C 0.79 0.79 0.79 0.80 +0.01 36 2 35 0
26FEB26 9.25 C 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.57 +0.01 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.18 0.00 36 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.12 0.00 36 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 0.00 37 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 0.00 36 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 4.47 +0.08 70 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.37 +0.08 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.28 +0.07 67 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.04 +0.09 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.80 +0.09 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.56 +0.08 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.27 +0.02 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.09 +0.10 52 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.85 +0.07 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.60 +0.05 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.38 +0.03 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.17 +0.06 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.97 +0.07 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.75 +0.03 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.59 +0.06 40 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.40 +0.03 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.24 +0.03 38 0 2 0
30MAR26 8.75 C 0.00 0.00 0.00 1.08 +0.02 37 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.94 +0.02 37 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.83 +0.03 37 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.72 +0.04 37 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.62 +0.03 37 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.53 +0.02 37 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.38 +0.01 36 0 4 0
30MAR26 11.00 C 0.30 0.30 0.30 0.29 +0.01 37 2 2 +2
30MAR26 11.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 261 0
30MAR26 12.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.38 +0.08 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.29 +0.08 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.06 +0.09 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.84 +0.10 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.61 +0.10 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.39 +0.10 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.16 +0.09 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.94 +0.09 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.72 +0.06 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 +0.05 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 +0.04 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.12 +0.04 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.93 +0.03 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.76 +0.03 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.60 +0.03 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.45 +0.02 39 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.32 +0.03 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.19 +0.03 39 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 1.07 +0.03 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.96 +0.02 38 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.86 +0.02 38 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.77 +0.02 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.61 +0.02 38 0 9 0
29JUN26 11.00 C 0.00 0.00 0.00 0.48 +0.01 38 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 8 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.43 +0.07 46 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 3.16 +0.06 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.94 +0.05 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.74 +0.04 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 +0.07 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.43 +0.07 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 +0.06 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.09 +0.06 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.93 +0.05 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.78 +0.04 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 +0.05 40 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.51 +0.04 39 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 +0.03 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.25 +0.02 38 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.17 +0.06 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 +0.06 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.97 +0.03 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 +0.03 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 +0.02 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
TOTAL CALL 4 2,169 +2
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 125 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
27NOV25 8.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 171 0
27NOV25 8.75 P 0.00 0.00 0.00 0.05 -0.02 34 0 150 0
27NOV25 9.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 43 0
27NOV25 9.25 P 0.29 0.32 0.29 0.24 -0.04 33 30 43 +30
27NOV25 9.50 P 0.00 0.00 0.00 0.42 -0.04 35 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 0.61 -0.06 0 0 24 0
27NOV25 10.00 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 -1
27NOV25 11.00 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 3 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 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 47 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 57 0
30DEC25 8.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 47 0
30DEC25 8.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 48 0
30DEC25 8.75 P 0.00 0.00 0.00 0.23 -0.03 34 0 31 0
30DEC25 9.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 58 0
30DEC25 9.25 P 0.00 0.00 0.00 0.45 -0.04 33 0 57 0
30DEC25 9.50 P 0.63 0.63 0.63 0.60 -0.04 33 3 4 -3
30DEC25 9.75 P 0.00 0.00 0.00 0.77 -0.07 33 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 0.99 -0.01 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.40 -0.04 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.87 -0.03 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.20 -0.01 35 0 2 0
29JAN26 8.50 P 0.00 0.00 0.00 0.27 -0.02 35 0 11 0
29JAN26 8.75 P 0.00 0.00 0.00 0.36 -0.02 35 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.46 -0.02 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.59 -0.03 34 0 0 0
29JAN26 9.50 P 0.77 0.77 0.77 0.74 -0.03 35 2 3 0
29JAN26 9.75 P 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.10 -0.01 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.94 0.00 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.37 -0.05 34 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.88 -0.03 41 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.11 -0.01 36 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.16 -0.01 36 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 1 0
26FEB26 8.25 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.46 -0.03 36 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 3 0
26FEB26 9.25 P 0.00 0.00 0.00 0.70 -0.02 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.04 +0.02 37 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.14 -0.04 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.50 -0.08 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.94 -0.06 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.41 -0.04 36 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.88 -0.03 36 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.86 -0.04 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.86 -0.04 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 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 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 0.00 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 0.00 38 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 0.00 38 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.10 0.00 38 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.13 -0.01 37 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.18 -0.01 37 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.01 38 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.39 -0.02 38 0 3 0
30MAR26 8.50 P 0.00 0.00 0.00 0.48 -0.02 37 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.58 -0.02 37 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.82 -0.03 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.95 -0.04 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.09 -0.05 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.26 -0.04 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 -0.02 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.42 -0.08 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.89 -0.07 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.38 -0.05 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.88 -0.04 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.86 -0.04 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 0.00 39 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 39 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 0.00 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 0.00 38 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 0.00 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 0.00 38 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 0.00 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.01 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 -0.02 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.73 -0.01 36 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.84 -0.02 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 -0.03 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.10 -0.03 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.24 -0.03 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.40 -0.02 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.55 -0.03 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.90 -0.02 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.26 -0.03 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.65 -0.03 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 -0.05 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.47 -0.08 30 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.93 -0.07 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.38 -0.09 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.93 -0.02 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 0.00 39 0 3 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 0.00 40 0 13 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 0.00 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 0.00 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 -0.01 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 -0.01 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 0.00 40 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.26 -0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.40 -0.02 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 -0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 -0.04 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.52 -0.05 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.91 -0.05 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.31 -0.05 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.73 -0.04 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.16 -0.05 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.61 -0.05 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.04 -0.08 39 0 0 0
TOTAL PUT 35 1,608 +26
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$ 15.99
30DEC25 7.26 C 0.00 0.00 0.00 8.76 -0.02 79 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.60 -0.03 71 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.44 -0.05 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.28 -0.03 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.12 +0.01 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.96 -0.03 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.55 -0.04 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.16 -0.03 69 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.76 -0.03 61 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.35 -0.03 53 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.95 0.00 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.55 0.00 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.14 0.00 0 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.75 0.00 43 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.35 0.00 37 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.94 -0.01 31 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.49 -0.07 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.13 -0.04 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.79 -0.04 37 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.39 -0.06 32 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 2.07 -0.01 36 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.72 -0.05 34 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.39 -0.07 33 0 28 0
30DEC25 15.32 C 0.00 0.00 0.00 1.12 -0.04 33 0 233 0
30MAR26 7.58 C 0.00 0.00 0.00 8.48 -0.06 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.17 -0.04 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.01 -0.04 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.61 -0.04 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.22 -0.03 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.86 +0.03 44 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.46 +0.03 43 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.06 +0.02 38 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.69 +0.01 40 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.29 +0.01 38 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.93 +0.02 39 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.55 +0.01 37 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.19 +0.01 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.80 -0.03 34 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.45 -0.06 34 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.13 -0.03 34 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.80 -0.07 33 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.51 -0.07 34 0 66 0
TOTAL CALL 0 421 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.05 +0.01 36 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.08 +0.01 35 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.13 +0.01 35 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.20 0.00 35 0 18 0
30DEC25 14.92 P 0.00 0.00 0.00 0.31 +0.01 35 0 19 0
30DEC25 15.32 P 0.00 0.00 0.00 0.44 +0.01 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 46 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.06 0.00 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.12 0.00 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 0.00 35 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.23 0.00 35 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.31 0.00 35 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.51 0.00 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$ 59.30
27NOV25 18.50 C 0.00 0.00 0.00 40.81 +0.79 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 40.31 +0.79 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 39.82 +0.80 250 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 39.32 +0.80 243 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 38.32 +0.80 229 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 37.32 +0.80 215 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 36.32 +0.80 200 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 35.32 +0.80 185 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 34.32 +0.80 166 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 33.81 +1.08 353 0 4 0
27NOV25 27.00 C 0.00 0.00 0.00 32.70 +1.18 321 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 31.32 +0.80 0 0 33 0
27NOV25 29.00 C 0.00 0.00 0.00 30.68 +0.75 291 0 61 0
27NOV25 30.00 C 0.00 0.00 0.00 29.32 +0.64 0 0 220 0
27NOV25 31.00 C 0.00 0.00 0.00 28.37 +0.84 191 0 233 0
27NOV25 32.00 C 0.00 0.00 0.00 27.61 +0.86 245 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 26.66 +1.13 242 0 500 0
27NOV25 34.00 C 0.00 0.00 0.00 25.43 +0.90 187 0 674 0
27NOV25 35.00 C 24.90 24.90 24.90 24.62 +0.79 215 3 1,660 -3
27NOV25 36.00 C 0.00 0.00 0.00 23.51 +1.00 187 0 126 -12
27NOV25 37.00 C 0.00 0.00 0.00 22.74 +1.21 210 0 141 -50
27NOV25 38.00 C 0.00 0.00 0.00 21.33 +0.80 87 0 84 -56
27NOV25 39.00 C 0.00 0.00 0.00 20.42 +0.58 142 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 19.41 +0.87 132 0 116 0
27NOV25 41.00 C 0.00 0.00 0.00 18.57 +1.02 152 0 134 0
27NOV25 42.00 C 0.00 0.00 0.00 17.63 +1.07 151 0 89 0
27NOV25 43.00 C 0.00 0.00 0.00 16.76 +1.09 155 0 129 0
27NOV25 44.00 C 0.00 0.00 0.00 15.35 +0.76 83 0 82 -186
27NOV25 45.00 C 0.00 0.00 0.00 14.54 +0.55 116 0 199 -194
27NOV25 46.00 C 0.00 0.00 0.00 13.39 +0.73 85 0 210 -165
27NOV25 47.00 C 0.00 0.00 0.00 12.42 +0.70 85 0 820 -102
27NOV25 48.00 C 0.00 0.00 0.00 11.46 +0.67 84 0 2,414 -83
27NOV25 49.00 C 12.83 12.83 12.83 10.52 +0.63 84 2 579 -2
27NOV25 50.00 C 0.00 0.00 0.00 9.78 +1.03 96 0 689 0
27NOV25 52.50 C 8.00 9.39 7.90 7.44 +0.66 84 130 1,232 -50
27NOV25 55.00 C 6.90 6.90 5.37 5.37 +0.30 78 15 1,625 +7
27NOV25 57.50 C 5.00 5.35 4.00 3.82 +0.17 81 28 935 -10
27NOV25 60.00 C 3.60 4.20 2.59 2.60 +0.08 82 466 3,221 -180
27NOV25 62.50 C 2.70 3.00 1.79 1.76 +0.08 85 210 1,380 -92
27NOV25 65.00 C 1.90 2.10 1.32 1.10 -0.05 86 219 1,445 +49
27NOV25 67.50 C 1.28 1.39 0.93 0.65 -0.06 85 35 566 +2
27NOV25 70.00 C 1.01 1.11 0.57 0.37 -0.06 85 128 575 +34
27NOV25 72.50 C 0.74 0.74 0.56 0.20 -0.05 85 2 461 +1
27NOV25 75.00 C 0.55 0.55 0.29 0.11 -0.03 86 121 351 +11
27NOV25 77.50 C 0.37 0.40 0.37 0.06 -0.02 86 45 1,175 0
27NOV25 80.00 C 0.26 0.26 0.12 0.03 -0.02 86 372 487 +372
27NOV25 82.50 C 0.15 0.15 0.15 0.02 -0.01 89 10 363 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 46.85 +0.80 124 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 46.35 +0.80 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 45.85 +0.79 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 45.36 +0.80 141 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 44.86 +0.80 131 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 44.36 +0.80 111 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 43.86 +0.80 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 43.36 +0.79 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 42.87 +0.80 126 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 42.37 +0.80 117 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 41.87 +0.80 100 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 41.37 +0.80 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 40.87 +0.79 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 40.38 +0.80 112 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 39.88 +0.80 104 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 39.38 +0.80 90 0 183 0
30DEC25 21.00 C 0.00 0.00 0.00 38.38 +0.79 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 37.39 +0.80 94 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 36.39 +0.80 0 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 35.40 +0.80 90 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 34.40 +0.80 73 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 33.81 +1.08 150 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 32.70 +1.09 135 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 31.42 +0.80 80 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 30.68 +0.75 122 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 29.43 +0.75 75 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 28.44 +0.79 75 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 27.61 +0.86 100 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 26.66 +0.98 99 0 41 0
30DEC25 34.00 C 0.00 0.00 0.00 25.49 +0.79 75 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 24.62 +0.79 87 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 23.55 +0.78 76 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 22.74 +0.93 87 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 21.64 +0.57 76 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 20.70 +0.77 76 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 19.72 +0.85 73 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 18.84 +0.74 75 0 59 0
30DEC25 42.00 C 19.63 19.63 18.52 17.97 +0.74 76 2 105 -1
30DEC25 43.00 C 0.00 0.00 0.00 17.09 +1.00 76 0 877 0
30DEC25 44.00 C 0.00 0.00 0.00 15.82 +0.79 62 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 15.28 +1.06 73 0 134 0
30DEC25 46.00 C 0.00 0.00 0.00 14.13 +0.69 64 0 98 0
30DEC25 47.00 C 0.00 0.00 0.00 13.35 +0.67 66 0 152 0
30DEC25 48.00 C 0.00 0.00 0.00 12.60 +0.65 67 0 250 0
30DEC25 49.00 C 0.00 0.00 0.00 11.88 +0.52 69 0 758 0
30DEC25 50.00 C 0.00 0.00 0.00 11.18 +0.16 69 0 681 0
30DEC25 52.50 C 0.00 0.00 0.00 9.55 +0.59 71 0 345 0
30DEC25 55.00 C 0.00 0.00 0.00 8.08 +0.54 72 0 183 0
30DEC25 57.50 C 7.30 7.83 7.00 6.78 +0.49 73 40 288 +18
30DEC25 60.00 C 6.32 6.98 5.75 5.70 +0.44 74 213 186 -59
30DEC25 62.50 C 5.45 5.90 4.94 4.78 +0.42 75 48 401 +34
30DEC25 65.00 C 4.70 5.20 4.30 4.06 +0.36 77 32 335 +2
30DEC25 67.50 C 4.25 4.25 3.64 3.31 +0.31 77 18 63 +18
30DEC25 70.00 C 3.60 3.81 3.19 2.68 +0.27 77 54 151 +43
30DEC25 72.50 C 3.00 3.32 2.59 2.16 +0.23 77 121 1,163 0
30DEC25 75.00 C 2.60 2.78 2.25 1.73 +0.19 76 45 113 +35
30DEC25 77.50 C 0.00 0.00 0.00 1.38 +0.16 76 0 140 0
30DEC25 80.00 C 2.10 2.10 1.70 1.10 +0.14 76 307 326 0
30DEC25 82.50 C 2.00 2.00 2.00 0.87 +0.11 76 1 47 +1
30DEC25 85.00 C 1.43 1.70 0.59 0.69 +0.10 76 176 224 +143
29JAN26 31.00 C 0.00 0.00 0.00 28.64 +0.80 75 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 27.68 +0.79 74 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 26.74 +0.79 75 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 25.80 +0.79 74 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 24.87 +0.78 74 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 23.63 +0.45 55 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 22.74 +0.92 60 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 22.00 +0.93 69 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 20.84 +0.30 59 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.33 +0.84 72 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.37 +1.08 69 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 18.23 +0.73 62 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 17.49 +0.76 64 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 16.69 +0.71 65 0 566 0
29JAN26 45.00 C 0.00 0.00 0.00 15.96 +0.71 66 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 15.24 +0.69 67 0 126 0
29JAN26 47.00 C 0.00 0.00 0.00 14.54 +0.68 68 0 1,171 0
29JAN26 48.00 C 0.00 0.00 0.00 13.87 +0.67 69 0 727 0
29JAN26 49.00 C 0.00 0.00 0.00 13.22 +0.67 69 0 1,206 0
29JAN26 50.00 C 0.00 0.00 0.00 13.00 +1.07 75 0 1,003 0
29JAN26 52.50 C 0.00 0.00 0.00 11.10 +0.62 71 0 249 0
29JAN26 55.00 C 0.00 0.00 0.00 9.75 +0.59 71 0 1,184 0
29JAN26 57.50 C 9.30 9.30 8.65 8.54 +0.56 72 18 1,714 0
29JAN26 60.00 C 8.54 8.54 7.62 7.55 +0.63 73 77 635 +77
29JAN26 62.50 C 7.27 7.27 6.95 6.70 +0.58 75 43 247 -28
29JAN26 65.00 C 6.01 6.02 6.01 5.87 +0.43 75 34 60 -30
29JAN26 67.50 C 5.80 5.80 5.35 5.14 +0.43 76 25 85 +25
29JAN26 70.00 C 4.79 4.79 4.79 4.43 +0.39 76 6 162 -6
29JAN26 72.50 C 0.00 0.00 0.00 3.81 +0.35 76 0 4 0
29JAN26 75.00 C 0.00 0.00 0.00 3.27 +0.32 76 0 45 0
29JAN26 77.50 C 0.00 0.00 0.00 2.80 +0.28 75 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 2.40 +0.26 75 0 6 0
29JAN26 82.50 C 0.00 0.00 0.00 2.05 +0.23 75 0 2 0
29JAN26 85.00 C 3.00 3.00 3.00 1.75 +0.21 75 5 5 +5
26FEB26 38.00 C 0.00 0.00 0.00 22.63 +0.80 72 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.43 +0.67 64 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.46 +0.88 61 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 19.91 +1.10 67 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.11 +0.69 67 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.43 +1.10 68 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.67 +0.92 68 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.68 +0.75 65 0 6 0
26FEB26 46.00 C 0.00 0.00 0.00 16.06 +0.76 66 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.75 +1.15 71 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 14.71 +0.74 67 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 14.39 +1.04 70 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 13.80 +1.04 71 0 1,700 0
26FEB26 52.50 C 0.00 0.00 0.00 12.07 +0.70 68 0 94 0
26FEB26 55.00 C 11.80 11.80 11.80 10.78 +0.68 69 2 991 0
26FEB26 57.50 C 0.00 0.00 0.00 9.61 +0.66 69 490 1,662 +490
26FEB26 60.00 C 9.50 9.50 9.30 8.64 +0.73 70 493 1,755 +490
26FEB26 62.50 C 0.00 0.00 0.00 7.76 +0.62 71 0 849 0
26FEB26 65.00 C 0.00 0.00 0.00 7.01 +0.52 73 0 601 0
26FEB26 67.50 C 0.00 0.00 0.00 6.28 +0.56 73 0 77 0
26FEB26 70.00 C 0.00 0.00 0.00 5.54 +0.52 73 0 81 0
26FEB26 72.50 C 0.00 0.00 0.00 4.89 +0.49 73 0 67 0
26FEB26 75.00 C 0.00 0.00 0.00 4.30 +0.45 73 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 3.78 +0.42 73 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 3.33 +0.39 73 0 4 0
26FEB26 82.50 C 0.00 0.00 0.00 2.92 +0.36 73 0 0 0
26FEB26 85.00 C 3.00 3.00 3.00 2.56 +0.32 72 63 63 +63
30MAR26 12.50 C 0.00 0.00 0.00 46.96 +0.80 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.47 +0.80 85 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.97 +0.80 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.48 +0.80 76 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.99 +0.80 80 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 44.49 +0.80 58 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 44.00 +0.80 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 43.51 +0.80 76 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 43.01 +0.80 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 42.52 +0.80 69 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 42.03 +0.80 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.54 +0.80 72 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 41.05 +0.81 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.56 +0.81 73 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 40.07 +0.81 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.58 +0.81 72 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.60 +0.81 71 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 37.63 +0.81 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.66 +0.81 71 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.70 +0.82 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.74 +0.82 71 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 33.81 +0.85 73 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.84 +0.83 71 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.78 +0.71 63 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.68 +0.75 45 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.69 +0.47 42 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 29.17 +0.86 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.87 +0.78 55 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 27.14 +1.19 63 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.86 +0.85 48 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 25.28 +1.16 61 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 24.21 +0.84 56 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 23.61 +1.17 63 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 22.76 +0.93 63 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 22.02 +1.14 64 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 21.18 +1.05 64 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 20.46 +1.06 65 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 19.66 +0.98 64 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 18.95 +0.96 65 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 18.23 +0.59 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.57 +0.92 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.93 +0.92 66 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 16.31 +0.93 66 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 15.71 +0.93 67 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 15.12 +0.68 67 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 14.55 +0.92 67 0 801 0
30MAR26 52.50 C 0.00 0.00 0.00 13.25 +0.60 68 0 481 0
30MAR26 55.00 C 0.00 0.00 0.00 11.97 +0.88 68 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 10.83 +0.90 69 0 19 0
30MAR26 60.00 C 0.00 0.00 0.00 9.95 +1.04 70 0 150 0
30MAR26 62.50 C 9.90 9.90 9.70 9.08 +0.95 71 2 12 0
30MAR26 65.00 C 0.00 0.00 0.00 8.32 +0.80 72 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 7.62 +0.84 73 0 61 0
30MAR26 70.00 C 0.00 0.00 0.00 6.86 +0.81 72 0 86 0
30MAR26 72.50 C 0.00 0.00 0.00 6.18 +0.78 72 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 5.56 +0.74 72 0 16 0
30MAR26 77.50 C 0.00 0.00 0.00 5.00 +0.71 72 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 4.49 +0.67 72 0 6 0
30MAR26 82.50 C 0.00 0.00 0.00 4.04 +0.63 72 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.63 +0.60 72 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 45.61 +0.80 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 45.12 +0.80 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 44.63 +0.80 66 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 44.15 +0.80 68 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 43.67 +0.81 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 43.18 +0.80 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 42.70 +0.80 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 42.22 +0.80 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 41.74 +0.80 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 41.26 +0.80 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 40.79 +0.81 68 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 40.31 +0.80 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.84 +0.81 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.63 +0.54 0 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 37.63 +0.70 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.66 +0.60 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.70 +0.59 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 34.85 +0.93 45 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 33.89 +0.73 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 32.97 +0.73 50 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 31.97 +0.62 46 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 31.20 +0.70 54 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 30.44 +1.06 58 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 29.40 +1.00 54 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 28.59 +0.83 56 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 28.45 +0.82 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.92 +0.84 57 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 26.16 +0.69 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.15 +0.82 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.42 +0.83 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.94 +0.80 60 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.25 +0.79 60 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 22.61 +0.80 62 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 21.96 +0.80 62 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 21.31 +0.80 62 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 20.67 +0.79 63 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 20.09 +0.79 63 0 12 0
29JUN26 45.00 C 0.00 0.00 0.00 19.51 +0.78 64 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 18.93 +0.78 64 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 18.36 +0.79 64 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 17.83 +0.78 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.82 +0.78 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.79 +0.77 65 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 15.53 +0.77 65 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 14.85 +0.75 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.75 +1.14 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.42 +0.77 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.54 +0.43 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.71 +0.41 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.11 +0.39 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.44 +0.47 69 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 8.89 +0.65 69 2 17 +2
29JUN26 75.00 C 0.00 0.00 0.00 8.24 +0.60 69 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 7.65 +0.60 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.06 +0.61 69 2 16 +2
29JUN26 82.50 C 0.00 0.00 0.00 6.52 +0.52 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 6.07 +0.52 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 39.23 +0.81 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 38.34 +0.82 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 37.47 +0.81 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 36.61 +0.82 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 35.75 +0.82 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 34.92 +0.82 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.10 +0.83 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.27 +0.82 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.49 +0.82 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.71 +0.82 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.94 +0.83 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.17 +0.82 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.46 +0.83 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.74 +0.83 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.02 +0.83 66 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 27.31 +0.83 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 25.87 +0.04 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.23 +0.05 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.60 +0.07 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.08 +0.81 61 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 24.07 +0.81 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.49 +0.81 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.35 +0.81 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.34 +0.81 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.77 +0.82 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.19 +0.80 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.67 +0.79 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.68 +0.79 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 19.67 +0.79 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.60 +0.77 63 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 17.94 +0.76 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.88 +0.76 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.82 +1.18 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.53 +0.42 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.95 +0.72 66 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.08 +0.72 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.24 +0.65 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.55 +0.67 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.85 +0.67 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.15 +0.64 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.84 +0.61 68 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 9.01 +0.60 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.47 +0.60 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 8.17 +0.59 67 0 30 0
TOTAL CALL 4,105 58,911 +615
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 282 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 276 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 270 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 264 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 252 0 3 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 241 0 15 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 231 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 221 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 211 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 202 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 193 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 185 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 177 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 169 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 161 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 154 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 147 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 91 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,633 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 352 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 275 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 407 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 -0.03 84 0 2,917 0
27NOV25 44.00 P 0.05 0.07 0.05 0.02 -0.03 85 20 347 0
27NOV25 45.00 P 0.00 0.00 0.00 0.03 -0.05 84 0 450 0
27NOV25 46.00 P 0.00 0.00 0.00 0.05 -0.06 84 0 328 0
27NOV25 47.00 P 0.11 0.11 0.08 0.08 -0.09 84 12 696 0
27NOV25 48.00 P 0.00 0.00 0.00 0.12 -0.12 84 0 778 0
27NOV25 49.00 P 0.00 0.00 0.00 0.18 -0.16 84 0 407 0
27NOV25 50.00 P 0.15 0.21 0.15 0.26 -0.20 84 38 459 +27
27NOV25 52.50 P 0.60 0.60 0.28 0.59 -0.32 83 2 1,264 -1
27NOV25 55.00 P 1.15 1.15 0.68 1.15 -0.48 83 135 972 +26
27NOV25 57.50 P 1.48 2.03 1.21 2.03 -0.73 82 80 607 +8
27NOV25 60.00 P 3.38 3.38 2.47 3.40 -0.77 86 110 249 +12
27NOV25 62.50 P 4.60 4.77 3.80 5.03 -0.83 89 183 183 -8
27NOV25 65.00 P 5.50 6.52 5.25 6.55 -0.85 78 24 32 +22
27NOV25 67.50 P 0.00 0.00 0.00 8.91 -0.62 90 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 11.35 -0.59 102 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 13.21 -1.10 62 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 15.77 -1.32 84 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 18.25 -1.36 91 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 20.70 -1.29 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 23.20 -1.13 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 25.70 -1.59 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.02 0.00 77 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 0.00 77 0 73 0
30DEC25 33.00 P 0.00 0.00 0.00 0.04 -0.01 76 0 226 0
30DEC25 34.00 P 0.00 0.00 0.00 0.06 -0.01 76 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.08 -0.01 76 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.11 -0.01 76 0 89 0
30DEC25 37.00 P 0.00 0.00 0.00 0.15 -0.01 76 0 317 0
30DEC25 38.00 P 0.00 0.00 0.00 0.20 -0.02 76 0 324 0
30DEC25 39.00 P 0.00 0.00 0.00 0.25 -0.02 76 0 90 0
30DEC25 40.00 P 0.00 0.00 0.00 0.33 -0.01 76 0 103 0
30DEC25 41.00 P 0.00 0.00 0.00 0.39 -0.03 75 0 97 0
30DEC25 42.00 P 0.00 0.00 0.00 0.48 -0.05 75 0 98 0
30DEC25 43.00 P 0.00 0.00 0.00 0.60 -0.04 75 0 138 0
30DEC25 44.00 P 0.00 0.00 0.00 0.73 -0.06 75 0 61 0
30DEC25 45.00 P 0.00 0.00 0.00 0.88 -0.07 75 0 595 0
30DEC25 46.00 P 0.00 0.00 0.00 1.04 -0.10 75 0 81 0
30DEC25 47.00 P 0.88 1.01 0.88 1.25 -0.10 75 90 243 -7
30DEC25 48.00 P 1.09 1.09 0.94 1.46 -0.11 75 135 225 +10
30DEC25 49.00 P 0.00 0.00 0.00 1.71 -0.13 75 0 329 0
30DEC25 50.00 P 1.70 1.77 1.70 1.98 -0.13 75 8 855 +3
30DEC25 52.50 P 2.10 2.65 2.10 2.76 -0.28 74 56 224 +33
30DEC25 55.00 P 2.95 3.72 2.95 3.72 -0.47 74 22 276 +12
30DEC25 57.50 P 4.04 4.75 4.04 5.01 -0.43 76 25 395 -7
30DEC25 60.00 P 0.00 0.00 0.00 6.42 -0.44 77 0 392 0
30DEC25 62.50 P 0.00 0.00 0.00 8.00 -0.43 79 0 43 0
30DEC25 65.00 P 0.00 0.00 0.00 9.70 -0.45 79 0 3 0
30DEC25 67.50 P 0.00 0.00 0.00 11.18 -0.85 75 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 13.47 -0.56 81 0 15 0
30DEC25 72.50 P 0.00 0.00 0.00 15.51 -0.60 82 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.67 -0.53 84 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.90 -0.51 86 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 21.80 -0.83 81 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.55 -0.48 91 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 26.93 -0.75 94 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.13 0.00 75 0 49 0
29JAN26 32.00 P 0.00 0.00 0.00 0.17 0.00 75 0 22 0
29JAN26 33.00 P 0.00 0.00 0.00 0.21 -0.01 75 0 62 0
29JAN26 34.00 P 0.00 0.00 0.00 0.28 0.00 75 0 44 0
29JAN26 35.00 P 0.00 0.00 0.00 0.34 +0.01 75 0 53 0
29JAN26 36.00 P 0.00 0.00 0.00 0.40 -0.02 74 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.49 -0.01 74 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.60 -0.02 74 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 0.72 -0.02 74 0 15 0
29JAN26 40.00 P 0.00 0.00 0.00 0.84 -0.04 74 0 44 0
29JAN26 41.00 P 0.00 0.00 0.00 1.01 -0.03 74 0 411 0
29JAN26 42.00 P 0.00 0.00 0.00 1.17 -0.04 74 0 731 0
29JAN26 43.00 P 0.00 0.00 0.00 1.36 -0.05 74 0 1,056 0
29JAN26 44.00 P 0.00 0.00 0.00 1.57 -0.06 74 0 1,088 0
29JAN26 45.00 P 0.00 0.00 0.00 1.79 -0.06 74 0 355 0
29JAN26 46.00 P 0.00 0.00 0.00 2.04 -0.08 74 0 201 0
29JAN26 47.00 P 2.00 2.00 2.00 2.32 -0.08 74 17 564 +17
29JAN26 48.00 P 0.00 0.00 0.00 2.60 -0.08 73 0 611 0
29JAN26 49.00 P 0.00 0.00 0.00 2.90 -0.13 73 0 1,214 0
29JAN26 50.00 P 2.91 2.91 2.91 3.25 -0.12 73 1 1,026 +1
29JAN26 52.50 P 0.00 0.00 0.00 4.17 -0.16 73 0 225 0
29JAN26 55.00 P 0.00 0.00 0.00 5.27 -0.27 73 0 1,190 0
29JAN26 57.50 P 6.06 6.06 5.76 6.62 -0.41 74 109 1,718 +76
29JAN26 60.00 P 7.14 8.09 6.98 8.07 -0.44 75 130 737 +100
29JAN26 62.50 P 9.02 9.02 8.53 9.76 -0.30 77 301 385 +300
29JAN26 65.00 P 0.00 0.00 0.00 11.43 -0.35 78 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 13.15 -0.42 78 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.05 -0.42 79 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 16.97 -0.49 80 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 19.03 -0.49 81 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.11 -0.56 81 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.30 -0.56 83 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 25.50 -0.62 84 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 27.58 -0.84 83 0 0 0
26FEB26 38.00 P 0.56 0.56 0.56 0.94 +0.01 71 15 79 +15
26FEB26 39.00 P 0.00 0.00 0.00 1.14 +0.01 72 0 18 0
26FEB26 40.00 P 0.00 0.00 0.00 1.31 +0.01 72 0 8 0
26FEB26 41.00 P 0.00 0.00 0.00 1.46 0.00 71 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 1.68 0.00 71 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 1.90 0.00 71 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.13 -0.02 71 0 20 0
26FEB26 45.00 P 0.00 0.00 0.00 2.42 -0.01 71 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 2.70 -0.01 71 0 47 0
26FEB26 47.00 P 0.00 0.00 0.00 2.99 -0.02 71 0 51 0
26FEB26 48.00 P 2.73 2.73 2.69 3.32 -0.04 71 30 170 0
26FEB26 49.00 P 3.14 3.14 2.96 3.67 -0.04 70 45 188 0
26FEB26 50.00 P 3.31 3.31 3.31 4.03 -0.04 70 15 86 0
26FEB26 52.50 P 4.19 4.19 4.19 5.03 -0.11 70 15 75 +15
26FEB26 55.00 P 5.66 5.72 5.66 6.21 -0.27 71 30 505 0
26FEB26 57.50 P 6.58 6.69 6.56 7.57 -0.38 71 556 1,628 +556
26FEB26 60.00 P 8.17 8.17 7.97 9.08 -0.32 73 538 1,302 +490
26FEB26 62.50 P 9.76 10.36 9.47 10.79 -0.17 74 122 1,198 +107
26FEB26 65.00 P 0.00 0.00 0.00 12.42 -0.06 75 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 14.16 -0.24 75 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 15.98 -0.32 76 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 17.90 -0.32 76 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 19.81 -0.45 76 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.86 -0.47 77 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 24.02 -0.47 78 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.13 -0.56 79 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.43 -0.50 80 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 73 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 +0.01 71 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 +0.01 72 0 16 0
30MAR26 24.00 P 0.17 0.17 0.17 0.10 +0.02 72 5 20 +5
30MAR26 25.00 P 0.00 0.00 0.00 0.12 +0.02 71 0 9 0
30MAR26 26.00 P 0.00 0.00 0.00 0.16 +0.03 71 0 19 0
30MAR26 27.00 P 0.27 0.27 0.27 0.21 +0.04 72 4 10 +4
30MAR26 28.00 P 0.00 0.00 0.00 0.26 +0.04 71 0 3 0
30MAR26 29.00 P 0.36 0.36 0.36 0.33 +0.05 72 4 7 +4
30MAR26 30.00 P 0.00 0.00 0.00 0.40 +0.06 71 0 16 0
30MAR26 31.00 P 0.46 0.46 0.46 0.47 +0.07 71 4 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.56 +0.06 71 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.66 +0.07 70 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.79 +0.08 70 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.92 +0.09 70 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.07 +0.07 70 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.28 +0.11 71 0 0 0
30MAR26 38.00 P 1.22 1.22 1.22 1.42 +0.11 70 30 43 0
30MAR26 39.00 P 0.00 0.00 0.00 1.61 +0.12 70 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.84 +0.13 70 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 2.13 +0.19 71 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 2.30 +0.14 70 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.58 +0.14 70 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 2.88 +0.15 70 0 5 0
30MAR26 45.00 P 0.00 0.00 0.00 3.17 +0.14 70 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 3.47 +0.13 70 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 3.83 +0.11 70 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 4.20 +0.08 70 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 4.56 +0.05 70 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 4.93 -0.15 70 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 6.02 -0.16 70 0 0 0
30MAR26 55.00 P 6.50 6.50 6.50 7.24 -0.24 70 80 80 0
30MAR26 57.50 P 7.78 7.78 7.78 8.68 -0.15 71 15 35 +15
30MAR26 60.00 P 0.00 0.00 0.00 10.19 -0.06 72 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 11.82 -0.05 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.53 -0.02 74 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.20 -0.10 73 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.09 -0.04 74 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.00 -0.06 75 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.94 -0.06 75 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 22.93 -0.15 76 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.02 -0.15 77 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 27.11 -0.21 77 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 29.28 -0.26 78 0 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 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 68 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.01 69 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 68 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 0.00 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.01 68 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 +0.01 69 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.01 69 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.01 68 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 +0.01 68 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.01 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.40 +0.02 68 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.48 +0.02 68 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.59 +0.02 68 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.67 +0.02 67 0 36 0
29JUN26 29.00 P 0.00 0.00 0.00 0.83 +0.02 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.97 +0.03 68 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 1.11 +0.03 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.25 +0.03 67 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.43 +0.03 67 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.67 +0.04 68 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.87 +0.03 68 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.12 +0.03 68 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.36 +0.03 68 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.61 +0.03 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.88 +0.02 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.20 +0.03 68 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.51 +0.03 68 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.71 +0.03 67 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.14 +0.01 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.53 +0.01 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.91 +0.01 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.14 +0.01 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.52 -0.04 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.91 -0.02 67 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 6.36 -0.04 67 0 0 0
29JUN26 50.00 P 6.10 6.10 6.10 6.81 -0.16 67 1 48 +1
29JUN26 52.50 P 0.00 0.00 0.00 8.12 -0.16 68 0 6 0
29JUN26 55.00 P 0.00 0.00 0.00 9.47 -0.16 68 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.91 -0.22 68 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.49 -0.20 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.17 -0.17 70 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 15.85 -0.10 71 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.57 -0.16 71 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.36 -0.16 71 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.16 -0.19 71 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.07 -0.23 72 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.03 -0.23 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.00 -0.23 72 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.02 -0.32 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.13 -0.32 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 +0.01 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.44 +0.02 66 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 +0.03 66 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.02 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 +0.02 66 0 17 0
29SEP26 26.00 P 0.00 0.00 0.00 0.90 +0.02 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 +0.02 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 +0.03 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 +0.03 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.54 -0.01 66 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 1.78 +0.03 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.99 +0.03 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.24 +0.03 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.50 +0.03 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.67 +0.03 66 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.01 +0.02 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.23 +0.02 66 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 3.65 +0.02 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 +0.03 65 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 4.17 +0.03 65 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 4.50 +0.01 65 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.04 +0.01 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 +0.02 66 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.84 +0.02 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.07 -0.05 65 0 7 0
29SEP26 46.00 P 0.00 0.00 0.00 6.52 -0.05 66 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 6.99 -0.05 66 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 7.47 -0.06 66 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 7.96 -0.06 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.48 -0.05 66 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 9.76 -0.11 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.14 -0.16 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.78 -0.05 68 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.18 -0.25 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.98 +0.36 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.13 -0.07 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.75 -0.71 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.51 -0.14 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.27 -0.14 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.04 -0.17 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.91 -0.21 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.84 -0.21 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.76 -0.22 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.70 -0.26 66 0 0 0
TOTAL PUT 3,007 42,998 +1,836
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$ 39.86
27NOV25 24.00 C 0.00 0.00 0.00 15.88 -0.40 110 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 14.88 -0.40 95 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 13.88 -0.40 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.88 -0.40 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.88 -0.40 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.88 -0.41 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.88 -0.41 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.88 -0.41 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.97 -0.32 87 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.89 -0.40 49 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.96 -0.43 65 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 4.89 -0.52 34 0 28 0
27NOV25 36.00 C 0.00 0.00 0.00 3.90 -0.40 33 0 181 0
27NOV25 37.00 C 0.00 0.00 0.00 2.99 -0.40 39 0 95 0
27NOV25 38.00 C 2.26 2.26 2.03 2.04 -0.37 32 3 58 0
27NOV25 39.00 C 1.26 1.26 1.26 1.29 -0.34 32 2 254 0
27NOV25 40.00 C 0.82 0.82 0.68 0.69 -0.25 31 50 1,019 -1
27NOV25 41.00 C 0.33 0.33 0.33 0.35 -0.18 32 16 1,883 +13
27NOV25 42.00 C 0.22 0.23 0.13 0.14 -0.11 32 105 575 -1
27NOV25 43.00 C 0.12 0.12 0.12 0.05 -0.05 32 25 419 -15
27NOV25 44.00 C 0.06 0.06 0.06 0.02 -0.02 33 2 672 0
27NOV25 45.00 C 0.03 0.03 0.03 0.01 -0.01 36 1 212 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 211 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 22.93 -0.40 83 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 22.43 -0.40 70 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 21.93 -0.40 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 21.43 -0.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 20.94 -0.40 77 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.44 -0.40 71 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.95 -0.39 79 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.94 -0.41 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.96 -0.39 70 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.95 -0.40 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.96 -0.40 54 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.98 -0.38 59 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.98 -0.39 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.99 -0.38 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 12.00 -0.37 48 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 11.01 -0.37 45 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 10.00 -0.33 38 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.99 -0.45 30 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 8.05 -0.29 37 0 30 0
30DEC25 33.00 C 0.00 0.00 0.00 7.07 -0.53 34 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 6.09 -0.42 30 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 5.34 -0.23 37 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 4.45 -0.39 35 0 40 0
30DEC25 37.00 C 0.00 0.00 0.00 3.55 -0.34 31 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 2.78 -0.46 30 0 661 0
30DEC25 39.00 C 0.00 0.00 0.00 2.16 -0.31 30 0 132 0
30DEC25 40.00 C 1.70 1.70 1.70 1.66 -0.25 30 4 243 0
30DEC25 41.00 C 1.41 1.41 1.23 1.24 -0.24 31 18 245 -14
30DEC25 42.00 C 0.93 0.95 0.91 0.91 -0.19 31 16 491 +2
30DEC25 43.00 C 0.66 0.66 0.66 0.65 -0.16 31 1 371 +1
30DEC25 44.00 C 0.00 0.00 0.00 0.44 -0.13 31 0 150 0
30DEC25 45.00 C 0.34 0.37 0.34 0.30 -0.09 31 9 827 +5
30DEC25 46.00 C 0.28 0.28 0.28 0.19 -0.07 31 2 655 0
30DEC25 47.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 229 0
30DEC25 48.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 412 0
30DEC25 49.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 691 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 852 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 159 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 16.03 -0.40 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.03 -0.40 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.04 -0.40 31 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.05 -0.40 32 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.12 -0.34 42 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.14 -0.34 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.10 -0.34 31 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.20 -0.34 36 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.05 -0.54 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.07 -0.53 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.41 -0.53 32 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.41 -0.35 27 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.66 -0.33 29 0 2 0
29JAN26 37.00 C 0.00 0.00 0.00 4.20 -0.31 34 0 70 0
29JAN26 38.00 C 3.67 3.67 3.45 3.34 -0.33 30 2 216 0
29JAN26 39.00 C 0.00 0.00 0.00 2.77 -0.31 31 0 141 0
29JAN26 40.00 C 0.00 0.00 0.00 2.33 -0.21 32 0 28 0
29JAN26 41.00 C 0.00 0.00 0.00 1.85 -0.26 31 0 286 0
29JAN26 42.00 C 0.00 0.00 0.00 1.50 -0.22 32 0 199 0
29JAN26 43.00 C 0.00 0.00 0.00 1.21 -0.20 32 0 283 0
29JAN26 44.00 C 0.00 0.00 0.00 0.96 -0.16 32 0 93 0
29JAN26 45.00 C 0.80 0.80 0.80 0.74 -0.13 32 10 186 +10
29JAN26 46.00 C 0.00 0.00 0.00 0.57 -0.11 32 0 50 0
29JAN26 47.00 C 0.53 0.53 0.53 0.43 -0.09 32 20 530 0
29JAN26 48.00 C 0.46 0.46 0.46 0.32 -0.07 32 20 160 +20
29JAN26 49.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 522 0
29JAN26 50.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 927 0
29JAN26 52.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.12 -0.40 33 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.22 -0.32 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.25 -0.31 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.29 -0.30 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.33 -0.31 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.37 -0.33 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.48 -0.31 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.57 -0.46 33 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.72 -0.56 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.89 -0.19 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.21 -0.14 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.47 -0.20 32 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 3.79 -0.30 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.22 -0.32 31 0 0 0
26FEB26 40.00 C 2.87 2.87 2.87 2.79 -0.21 32 15 30 +15
26FEB26 41.00 C 2.36 2.36 2.36 2.32 -0.25 32 15 60 +15
26FEB26 42.00 C 0.00 0.00 0.00 1.94 -0.23 32 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 1.64 -0.19 32 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 1.37 -0.17 32 0 12 0
26FEB26 45.00 C 0.00 0.00 0.00 1.12 -0.14 32 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.91 -0.12 32 0 32 0
26FEB26 47.00 C 0.00 0.00 0.00 0.73 -0.11 32 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.58 -0.09 32 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 0.46 -0.08 32 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.36 -0.07 32 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.08 -0.40 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.58 -0.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.09 -0.40 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.59 -0.41 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.10 -0.40 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.61 -0.40 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.11 -0.41 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.13 -0.40 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.14 -0.40 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.15 -0.41 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.17 -0.40 32 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.16 -0.27 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.27 -0.25 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.26 -0.28 33 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.25 -0.53 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.40 -0.19 35 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.60 -0.54 38 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.57 -0.37 33 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.82 -0.28 36 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.95 -0.49 34 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 7.25 -0.03 36 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.10 -0.71 29 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 5.42 -0.67 30 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 4.78 -0.37 30 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 4.25 -0.47 31 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 3.82 -0.34 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.24 -0.33 32 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 2.80 -0.21 32 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 2.43 -0.17 32 0 355 0
30MAR26 43.00 C 0.00 0.00 0.00 2.07 -0.19 32 0 1,130 0
30MAR26 44.00 C 0.00 0.00 0.00 1.79 -0.16 32 0 91 0
30MAR26 45.00 C 0.00 0.00 0.00 1.53 -0.16 33 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 1.29 -0.15 33 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 1.08 -0.13 33 0 229 0
30MAR26 48.00 C 1.02 1.02 1.02 0.90 -0.11 33 4 201 +4
30MAR26 49.00 C 0.00 0.00 0.00 0.75 -0.10 33 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.62 -0.06 32 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.38 -0.06 32 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.21 -0.40 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.23 -0.40 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.25 -0.41 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.28 -0.40 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.31 -0.40 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.35 -0.40 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.40 -0.40 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.46 -0.41 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.59 -0.51 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.71 -0.45 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.81 -0.57 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.92 -0.42 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.07 -0.54 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 8.31 -0.59 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.57 -0.53 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.81 -0.61 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.44 -0.40 33 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.56 -0.51 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.92 -0.59 30 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 4.41 -0.45 30 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 4.08 -0.25 32 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.58 -0.36 31 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 3.26 -0.38 32 0 153 0
29JUN26 43.00 C 0.00 0.00 0.00 2.90 -0.21 32 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.53 -0.27 32 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 2.30 -0.20 32 0 153 0
29JUN26 46.00 C 0.00 0.00 0.00 2.02 -0.22 32 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 1.78 -0.24 32 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.54 -0.24 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 1.36 -0.20 32 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.18 -0.21 32 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.81 -0.16 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.57 -0.12 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.40 -0.09 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 -0.07 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.37 -0.38 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.44 -0.37 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.53 -0.35 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.64 -0.34 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.78 -0.32 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.94 -0.30 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.13 -0.28 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.36 -0.25 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.62 -0.24 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.92 -0.21 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.26 -0.19 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.62 -0.16 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.03 -0.15 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.46 -0.13 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.77 -0.40 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.44 -0.11 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.87 -0.12 32 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.44 -0.20 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.04 -0.17 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.70 -0.03 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 3.36 -0.13 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.06 -0.18 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.79 -0.16 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.53 -0.08 32 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 2.43 +0.01 33 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 2.10 -0.09 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.92 -0.05 33 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.51 +0.03 33 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.17 +0.04 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 +0.03 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.68 +0.04 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 +0.04 33 0 2 0
TOTAL CALL 340 22,458 +54
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 83 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 98 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 149 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 207 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 39 0 301 0
27NOV25 36.00 P 0.05 0.05 0.05 0.01 0.00 32 3 2,709 0
27NOV25 37.00 P 0.11 0.11 0.09 0.05 +0.01 32 2 473 -1
27NOV25 38.00 P 0.19 0.20 0.19 0.15 +0.02 32 11 1,211 -1
27NOV25 39.00 P 0.38 0.44 0.38 0.40 +0.08 32 108 580 -59
27NOV25 40.00 P 0.82 0.82 0.82 0.83 +0.14 32 5 1,593 -1
27NOV25 41.00 P 1.40 1.40 1.40 1.47 +0.21 33 1 411 0
27NOV25 42.00 P 2.20 2.20 2.20 2.28 +0.28 34 1 211 0
27NOV25 43.00 P 0.00 0.00 0.00 3.17 +0.31 32 0 204 0
27NOV25 44.00 P 0.00 0.00 0.00 4.27 +0.40 51 0 185 0
27NOV25 45.00 P 0.00 0.00 0.00 5.14 +0.31 0 0 5 0
27NOV25 46.00 P 0.00 0.00 0.00 6.14 +0.40 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.14 +0.40 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.14 +0.22 0 0 15 0
27NOV25 49.00 P 0.00 0.00 0.00 9.41 +0.67 105 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 10.14 +0.21 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 12.64 +0.40 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 15.14 +0.40 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.64 +0.40 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 20.14 +0.40 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 22.64 +0.40 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 46 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 35 0 121 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 146 0
30DEC25 32.00 P 0.07 0.07 0.06 0.03 +0.01 32 14 143 +11
30DEC25 33.00 P 0.00 0.00 0.00 0.05 0.00 31 0 617 0
30DEC25 34.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 942 0
30DEC25 35.00 P 0.24 0.24 0.23 0.19 +0.02 31 49 138 -48
30DEC25 36.00 P 0.36 0.37 0.36 0.33 +0.03 31 5 163 -4
30DEC25 37.00 P 0.52 0.55 0.51 0.54 +0.05 31 46 469 +28
30DEC25 38.00 P 0.78 0.78 0.78 0.83 +0.07 31 30 328 0
30DEC25 39.00 P 1.16 1.19 1.16 1.20 +0.08 31 21 244 0
30DEC25 40.00 P 0.00 0.00 0.00 1.67 +0.12 31 0 224 0
30DEC25 41.00 P 0.00 0.00 0.00 2.27 +0.18 31 0 78 0
30DEC25 42.00 P 0.00 0.00 0.00 2.88 +0.15 30 0 56 0
30DEC25 43.00 P 0.00 0.00 0.00 3.52 +0.06 28 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 4.58 +0.30 34 0 60 0
30DEC25 45.00 P 0.00 0.00 0.00 5.42 +0.28 34 0 38 0
30DEC25 46.00 P 0.00 0.00 0.00 6.41 +0.53 38 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 7.39 +0.38 41 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 8.15 +0.15 31 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 9.41 +0.40 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.14 +0.21 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.64 +0.40 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.14 +0.40 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.64 +0.40 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 20.14 +0.40 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 22.64 +0.40 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 38 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.04 0.00 32 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.07 0.00 32 0 25 0
29JAN26 32.00 P 0.16 0.16 0.16 0.13 +0.01 32 1 21 +1
29JAN26 33.00 P 0.23 0.23 0.23 0.21 +0.02 32 2 75 +2
29JAN26 34.00 P 0.35 0.35 0.35 0.33 +0.03 32 20 95 -20
29JAN26 35.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 260 0
29JAN26 36.00 P 0.67 0.67 0.67 0.69 +0.04 32 20 579 +20
29JAN26 37.00 P 0.95 0.95 0.95 0.96 +0.07 32 1 192 0
29JAN26 38.00 P 1.27 1.28 1.27 1.30 +0.09 32 30 123 +30
29JAN26 39.00 P 1.67 1.71 1.63 1.71 +0.10 31 42 162 +40
29JAN26 40.00 P 2.16 2.16 2.16 2.19 +0.12 31 16 37 +16
29JAN26 41.00 P 0.00 0.00 0.00 2.69 +0.08 31 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.50 +0.26 33 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.02 +0.05 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.89 +0.18 33 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.70 +0.38 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.56 +0.21 34 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.57 +0.34 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.26 +0.17 32 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.48 +0.47 41 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.23 +0.20 36 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.64 +0.40 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.14 +0.40 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.64 +0.40 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.14 +0.40 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.64 +0.40 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.25 +0.02 32 0 15 0
26FEB26 33.00 P 0.00 0.00 0.00 0.38 +0.04 32 0 18 0
26FEB26 34.00 P 0.00 0.00 0.00 0.54 +0.05 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 0.73 +0.04 32 0 29 0
26FEB26 36.00 P 0.96 0.96 0.96 0.98 +0.05 32 1 6 +1
26FEB26 37.00 P 0.00 0.00 0.00 1.27 +0.05 32 0 6 0
26FEB26 38.00 P 0.00 0.00 0.00 1.62 +0.06 31 0 85 0
26FEB26 39.00 P 0.00 0.00 0.00 2.08 +0.11 32 0 30 0
26FEB26 40.00 P 0.00 0.00 0.00 2.57 +0.13 32 0 20 0
26FEB26 41.00 P 0.00 0.00 0.00 3.11 +0.13 32 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 3.73 +0.15 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.50 +0.33 33 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 5.28 +0.48 34 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.96 +0.17 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.75 +0.40 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.57 +0.34 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.49 +0.37 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.48 +0.24 36 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.23 +0.10 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.65 +0.39 32 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.14 +0.40 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.64 +0.40 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.14 +0.40 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 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 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 33 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 34 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 33 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.08 0.00 32 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.42 +0.04 33 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.57 +0.04 32 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.77 +0.04 33 0 61 0
30MAR26 35.00 P 1.00 1.00 1.00 1.03 +0.07 33 1 59 +1
30MAR26 36.00 P 0.00 0.00 0.00 1.32 +0.08 33 0 877 0
30MAR26 37.00 P 0.00 0.00 0.00 1.65 +0.08 33 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 2.03 +0.07 32 0 55 0
30MAR26 39.00 P 2.50 2.50 2.50 2.48 +0.09 32 5 20 +5
30MAR26 40.00 P 0.00 0.00 0.00 3.00 +0.14 33 0 258 0
30MAR26 41.00 P 0.00 0.00 0.00 3.55 +0.15 33 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 4.23 +0.24 33 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 4.81 +0.13 33 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 5.52 +0.15 33 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.26 +0.42 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.16 +0.58 35 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.67 +0.01 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.73 +0.26 34 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 9.48 +0.24 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.37 +0.24 32 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 12.66 +0.33 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.14 +0.39 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.64 +0.40 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.14 +0.40 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.64 +0.40 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 31 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.54 -0.01 32 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 0.69 -0.03 32 0 16 0
29JUN26 32.00 P 0.00 0.00 0.00 0.91 -0.01 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.16 +0.02 32 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.44 +0.03 32 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.77 +0.04 32 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 2.14 +0.08 32 0 86 0
29JUN26 37.00 P 0.00 0.00 0.00 2.52 +0.07 32 0 124 0
29JUN26 38.00 P 2.97 2.97 2.97 2.92 +0.06 32 20 144 +20
29JUN26 39.00 P 0.00 0.00 0.00 3.42 +0.05 32 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 3.94 +0.09 32 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 4.52 +0.10 32 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.12 +0.29 32 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 5.77 +0.02 32 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 6.50 +0.13 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.28 +0.24 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.88 +0.25 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.67 +0.29 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.47 +0.33 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.26 +0.34 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.10 +0.36 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.10 +0.26 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.58 +0.46 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.70 +0.34 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.14 +0.38 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.64 +0.40 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 +0.08 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 +0.07 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 +0.10 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 +0.11 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.93 +0.12 33 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 1.18 +0.20 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.44 +0.18 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.73 +0.21 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.07 +0.23 33 0 179 0
29SEP26 35.00 P 0.00 0.00 0.00 2.43 +0.25 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 2.84 +0.27 33 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.27 +0.29 33 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 3.75 +0.30 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.24 +0.30 33 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 4.81 +0.35 34 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.39 +0.36 34 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 5.89 +0.44 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.52 +0.45 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.19 +0.48 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.88 +0.51 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.60 +0.52 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.34 +0.55 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.12 +0.42 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.73 +0.42 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.51 +0.43 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.57 +0.44 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.72 +0.44 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.95 +0.43 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.27 +0.43 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.67 +0.42 33 0 0 0
TOTAL PUT 455 20,511 +41
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$ 15.09
27NOV25 9.00 C 0.00 0.00 0.00 6.10 +0.04 132 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.85 +0.04 125 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.60 +0.04 118 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.35 +0.04 111 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.10 +0.04 104 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.60 +0.04 91 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.10 +0.04 78 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.60 +0.04 66 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.16 +0.10 103 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 2.60 +0.04 41 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 2.17 +0.10 76 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 1.61 +0.03 40 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 1.18 +0.09 48 0 15 0
27NOV25 14.50 C 0.00 0.00 0.00 0.72 +0.01 38 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 151 0
27NOV25 15.50 C 0.23 0.23 0.23 0.21 0.00 41 1,000 1,310 +1,000
27NOV25 16.00 C 0.00 0.00 0.00 0.10 0.00 43 0 451 0
27NOV25 16.50 C 0.00 0.00 0.00 0.04 0.00 43 0 898 0
27NOV25 17.00 C 0.00 0.00 0.00 0.02 0.00 46 0 2,314 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,767 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 750 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,680 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,248 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 189 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 834 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,311 0
27NOV25 22.00 C 0.01 0.01 0.01 0.01 0.00 109 20 513 -20
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 6.87 +0.04 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.37 +0.03 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.13 +0.04 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.88 +0.04 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.63 +0.04 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.38 +0.04 46 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.13 +0.04 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.63 +0.04 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.14 +0.04 41 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.61 0.00 0 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 3.16 +0.03 37 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.62 -0.04 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.21 +0.06 34 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.78 +0.02 34 0 195 0
30DEC25 14.00 C 1.42 1.42 1.42 1.51 +0.11 41 60 2 -60
30DEC25 14.50 C 0.00 0.00 0.00 1.12 +0.03 38 0 23 0
30DEC25 15.00 C 0.82 0.82 0.82 0.85 +0.02 38 24 436 -4
30DEC25 15.50 C 0.00 0.00 0.00 0.65 +0.04 39 0 731 0
30DEC25 16.00 C 0.45 0.46 0.45 0.47 +0.02 39 11 453 +2
30DEC25 16.50 C 0.34 0.34 0.34 0.33 0.00 39 2 398 0
30DEC25 17.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 782 0
30DEC25 17.50 C 0.17 0.17 0.17 0.15 0.00 39 188 1,011 -8
30DEC25 18.00 C 0.00 0.00 0.00 0.10 0.00 39 0 349 0
30DEC25 18.50 C 0.09 0.09 0.09 0.07 0.00 40 20 1,501 0
30DEC25 19.00 C 0.06 0.06 0.06 0.04 0.00 39 160 636 +160
30DEC25 19.50 C 0.04 0.04 0.04 0.03 0.00 40 200 383 +131
30DEC25 20.00 C 0.03 0.03 0.03 0.01 -0.01 37 200 506 +200
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 57 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 73 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.70 0.00 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.27 +0.05 39 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.82 +0.08 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.53 +0.08 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.10 +0.06 42 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.80 +0.13 43 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.42 +0.04 40 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.17 +0.03 40 0 355 0
29JAN26 15.50 C 0.00 0.00 0.00 0.96 +0.03 41 0 931 0
29JAN26 16.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 616 0
29JAN26 16.50 C 0.00 0.00 0.00 0.62 +0.01 41 0 690 0
29JAN26 17.00 C 0.00 0.00 0.00 0.49 +0.01 41 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.38 +0.01 41 0 299 0
29JAN26 18.00 C 0.00 0.00 0.00 0.29 0.00 41 0 267 0
29JAN26 18.50 C 0.00 0.00 0.00 0.22 0.00 41 0 313 0
29JAN26 19.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.09 0.00 41 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.05 0.00 41 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 4.70 +0.10 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.27 +0.11 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.82 +0.12 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.36 +0.09 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.96 +0.05 39 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.58 -0.07 39 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.24 +0.05 40 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.89 +0.02 39 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.64 +0.04 40 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 1.40 +0.04 41 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 1.19 +0.03 41 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 1.01 +0.03 42 0 21 0
26FEB26 16.50 C 0.00 0.00 0.00 0.84 +0.01 42 0 280 0
26FEB26 17.00 C 0.00 0.00 0.00 0.69 +0.01 42 0 280 0
26FEB26 17.50 C 0.00 0.00 0.00 0.56 0.00 41 0 41 0
26FEB26 18.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.37 0.00 41 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.24 0.00 41 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.19 0.00 41 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.08 0.00 42 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.95 +0.03 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.71 +0.04 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.46 +0.12 40 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 6.29 +0.20 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.93 -0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.83 +0.24 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.50 +0.02 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.72 -0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.27 0.00 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.90 -0.06 38 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.59 +0.02 44 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 3.19 +0.01 43 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.76 +0.02 40 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.46 -0.07 41 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 2.15 -0.07 41 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.88 -0.07 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.67 -0.03 42 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.43 0.00 42 0 30 0
30MAR26 16.00 C 1.28 1.28 1.27 1.23 -0.02 42 20 33 -15
30MAR26 16.50 C 0.00 0.00 0.00 1.10 +0.03 43 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 0.97 +0.05 44 0 272 0
30MAR26 17.50 C 0.00 0.00 0.00 0.83 +0.04 44 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.70 +0.01 43 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.60 0.00 44 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.51 -0.01 44 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.43 -0.01 44 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.36 -0.01 43 0 54 0
30MAR26 21.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 0.00 43 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 0.00 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 44 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.83 +0.13 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.61 +0.03 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.37 +0.17 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.15 +0.17 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.93 +0.18 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.70 +0.17 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.47 +0.13 41 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.98 +0.05 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.65 +0.10 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.24 +0.05 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.90 +0.05 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.57 +0.05 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.27 +0.05 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.99 +0.01 43 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.72 +0.01 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.48 +0.05 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.25 +0.05 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.04 +0.05 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.85 +0.05 44 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.67 +0.04 44 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.51 +0.05 44 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.36 +0.04 44 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 +0.04 44 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.12 +0.05 45 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 1.02 +0.03 45 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.94 +0.04 46 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.85 +0.03 46 0 306 0
29JUN26 21.00 C 0.00 0.00 0.00 0.69 +0.04 46 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.55 +0.03 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.44 +0.02 46 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 +0.02 46 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 0.15 +0.02 46 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.19 +0.02 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.82 +0.02 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.42 -0.02 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.10 -0.01 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.83 +0.12 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.56 +0.11 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 +0.16 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.05 +0.09 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.81 +0.11 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 +0.03 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.39 +0.04 46 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 2.19 +0.07 46 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.02 +0.04 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.85 +0.04 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.66 -0.01 45 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.56 +0.01 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.42 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.30 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 0.00 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.09 +0.03 46 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 0.00 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.54 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 0.00 45 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 0.00 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
TOTAL CALL 1,905 30,427 +1,386
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 212 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 345 0
27NOV25 13.50 P 0.00 0.00 0.00 0.02 0.00 45 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 662 0
27NOV25 14.50 P 0.15 0.15 0.15 0.14 -0.03 41 5 698 +5
27NOV25 15.00 P 0.32 0.37 0.32 0.33 -0.04 42 14 930 -12
27NOV25 15.50 P 0.65 0.65 0.65 0.62 -0.06 42 8 1,292 -8
27NOV25 16.00 P 0.00 0.00 0.00 1.01 -0.06 44 0 781 0
27NOV25 16.50 P 0.00 0.00 0.00 1.48 -0.04 52 0 890 0
27NOV25 17.00 P 0.00 0.00 0.00 1.93 -0.08 50 0 647 0
27NOV25 17.50 P 0.00 0.00 0.00 2.41 -0.05 0 0 447 0
27NOV25 18.00 P 0.00 0.00 0.00 2.94 -0.09 73 0 328 -15
27NOV25 18.50 P 0.00 0.00 0.00 3.43 -0.07 77 0 171 0
27NOV25 19.00 P 0.00 0.00 0.00 3.91 -0.04 0 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 4.43 -0.02 92 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.93 -0.17 99 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.91 -0.04 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.91 -0.13 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.91 -0.04 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.91 -0.04 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.91 -0.04 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.91 -0.04 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.91 -0.04 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 392 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 0.00 39 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.12 0.00 40 0 123 0
30DEC25 13.50 P 0.00 0.00 0.00 0.20 -0.01 39 0 601 0
30DEC25 14.00 P 0.00 0.00 0.00 0.32 -0.02 39 0 370 0
30DEC25 14.50 P 0.47 0.52 0.47 0.50 -0.02 39 181 385 +40
30DEC25 15.00 P 0.75 0.75 0.75 0.73 -0.03 39 2 650 +2
30DEC25 15.50 P 0.00 0.00 0.00 1.02 -0.03 40 0 1,838 0
30DEC25 16.00 P 0.00 0.00 0.00 1.34 -0.05 40 0 813 0
30DEC25 16.50 P 0.00 0.00 0.00 1.73 -0.03 42 0 315 0
30DEC25 17.00 P 0.00 0.00 0.00 2.14 -0.04 43 0 422 0
30DEC25 17.50 P 0.00 0.00 0.00 2.48 -0.14 36 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 2.94 -0.14 36 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.43 -0.15 38 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 3.92 -0.16 40 0 50 0
30DEC25 19.50 P 0.00 0.00 0.00 4.46 -0.12 51 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.00 -0.10 60 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 5.91 -0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.91 -0.13 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.91 -0.04 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.91 -0.04 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.91 -0.04 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.91 -0.04 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.91 -0.04 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.17 -0.01 40 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 123 0
29JAN26 13.50 P 0.00 0.00 0.00 0.39 -0.02 40 0 29 0
29JAN26 14.00 P 0.58 0.58 0.56 0.55 -0.03 40 16 35 +3
29JAN26 14.50 P 0.76 0.76 0.76 0.74 -0.05 40 7 65 +7
29JAN26 15.00 P 0.99 0.99 0.99 1.01 -0.03 41 15 605 +15
29JAN26 15.50 P 0.00 0.00 0.00 1.29 -0.05 41 0 1,065 0
29JAN26 16.00 P 0.00 0.00 0.00 1.62 -0.04 42 0 994 0
29JAN26 16.50 P 0.00 0.00 0.00 1.98 -0.03 43 0 430 0
29JAN26 17.00 P 0.00 0.00 0.00 2.36 -0.03 44 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.76 -0.04 44 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.19 -0.04 45 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.65 -0.03 47 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.09 -0.06 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.52 -0.11 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.00 -0.12 48 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.91 -0.16 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.93 -0.11 51 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.96 +0.01 60 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 45 0
26FEB26 12.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 54 0
26FEB26 13.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 55 0
26FEB26 13.50 P 0.00 0.00 0.00 0.54 -0.01 40 0 48 0
26FEB26 14.00 P 0.00 0.00 0.00 0.71 -0.04 40 0 255 0
26FEB26 14.50 P 0.00 0.00 0.00 0.91 -0.06 40 0 223 0
26FEB26 15.00 P 0.00 0.00 0.00 1.19 -0.04 41 0 16 0
26FEB26 15.50 P 0.00 0.00 0.00 1.48 -0.04 42 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 1.80 -0.04 42 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.15 -0.03 43 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.48 -0.06 42 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.91 -0.04 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.32 -0.04 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.73 -0.06 45 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.09 -0.08 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.66 +0.03 48 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.03 -0.09 44 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.03 -0.12 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.93 -0.21 45 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 0.00 42 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 43 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 275 0
30MAR26 10.00 P 0.07 0.07 0.07 0.07 0.00 43 4 39 -1
30MAR26 10.50 P 0.00 0.00 0.00 0.11 0.00 43 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 -0.01 42 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.57 -0.03 42 0 46 0
30MAR26 13.50 P 0.00 0.00 0.00 0.74 -0.03 42 0 17 0
30MAR26 14.00 P 0.00 0.00 0.00 0.93 -0.03 42 0 34 0
30MAR26 14.50 P 1.15 1.15 1.15 1.15 -0.03 42 2 142 0
30MAR26 15.00 P 0.00 0.00 0.00 1.43 -0.02 43 0 206 0
30MAR26 15.50 P 0.00 0.00 0.00 1.74 +0.04 44 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.00 +0.02 43 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.32 +0.01 43 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 2.75 -0.05 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.12 -0.02 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.39 -0.18 42 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.93 -0.04 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.23 -0.03 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.76 -0.08 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.25 +0.10 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.08 -0.11 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.01 -0.13 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.96 -0.11 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.92 -0.14 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.94 -0.15 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.91 -0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.91 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 0.00 46 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 0.00 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 0.00 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 0.00 45 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 0.00 45 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 0.00 45 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.68 -0.01 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.85 0.00 46 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.02 -0.01 45 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 0.00 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 +0.01 46 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.72 0.00 46 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.99 +0.01 46 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 2.29 +0.01 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.58 0.00 47 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.92 +0.01 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.26 +0.01 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.61 +0.01 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.98 0.00 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.36 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.76 -0.01 49 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.17 -0.01 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.59 -0.01 49 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.46 -0.01 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.37 -0.02 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.30 -0.01 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.06 -0.18 48 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.06 -0.12 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.02 -0.16 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.98 -0.11 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.91 -0.20 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 -0.02 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.01 -0.01 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.19 -0.02 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 -0.02 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 -0.03 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.86 -0.02 44 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 -0.04 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.42 -0.02 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.67 -0.06 44 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 -0.07 44 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 -0.06 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.06 44 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.02 -0.06 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.40 -0.06 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.76 -0.06 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.14 -0.07 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.54 -0.08 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.95 -0.09 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.76 -0.15 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.65 -0.09 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.52 -0.10 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.38 0.00 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.24 -0.19 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.15 -0.04 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.08 -0.04 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.01 -0.10 45 0 0 0
TOTAL PUT 254 33,585 +36
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$ 93.50
27NOV25 67.50 C 0.00 0.00 0.00 26.16 +0.08 109 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 23.66 +0.14 98 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 21.17 +0.15 89 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 18.67 -0.09 79 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 16.06 -0.03 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 13.56 -0.03 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 11.06 -0.03 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 8.57 -0.03 24 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 6.10 -0.04 23 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 3.78 -0.07 23 0 110 0
27NOV25 92.50 C 0.00 0.00 0.00 1.89 -0.10 23 0 150 0
27NOV25 95.00 C 0.67 0.67 0.67 0.70 -0.08 23 1 282 +1
27NOV25 97.50 C 0.16 0.17 0.16 0.20 -0.05 23 24 787 0
27NOV25 100.00 C 0.08 0.08 0.08 0.04 -0.02 23 3 606 -3
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 231 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 418 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 44.79 +0.16 87 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 43.79 +0.01 84 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.30 +0.01 78 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.82 +0.01 74 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.34 +0.02 69 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.86 0.00 65 0 0 0
30DEC25 62.50 C 31.13 31.13 31.13 31.38 +0.17 60 30 30 +30
30DEC25 65.00 C 0.00 0.00 0.00 28.90 +0.16 56 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.17 -0.11 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.95 +0.02 47 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 21.49 -0.30 44 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.94 +0.06 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.33 -0.01 24 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.84 -0.03 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 11.41 -0.03 21 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 9.07 -0.03 21 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 6.88 -0.04 21 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.10 +0.10 22 0 148 0
30DEC25 92.50 C 0.00 0.00 0.00 3.43 -0.03 21 0 342 0
30DEC25 95.00 C 2.02 2.02 2.02 2.10 -0.05 20 1 1,331 0
30DEC25 97.50 C 0.00 0.00 0.00 1.25 -0.05 21 0 496 0
30DEC25 100.00 C 0.75 0.75 0.63 0.71 -0.02 21 10 431 +5
30DEC25 102.50 C 0.38 0.38 0.38 0.36 -0.02 21 1 245 0
30DEC25 105.00 C 0.20 0.23 0.20 0.17 -0.01 21 25 796 +10
30DEC25 107.50 C 0.14 0.14 0.14 0.08 0.00 21 5 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 0.00 21 0 131 0
30DEC25 112.50 C 0.00 0.00 0.00 0.02 0.00 22 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 23.95 -0.26 0 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.53 -0.26 25 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 19.11 -0.26 26 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.60 -0.38 21 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 14.20 -0.04 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.89 -0.04 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 9.70 -0.05 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 7.70 -0.06 21 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.09 -0.07 22 0 211 0
29JAN26 92.50 C 0.00 0.00 0.00 4.48 -0.09 22 0 30 0
29JAN26 95.00 C 0.00 0.00 0.00 3.16 -0.05 21 0 10 0
29JAN26 97.50 C 0.00 0.00 0.00 2.20 -0.02 21 0 31 0
29JAN26 100.00 C 1.46 1.46 1.46 1.49 -0.02 21 1 81 0
29JAN26 102.50 C 0.00 0.00 0.00 0.98 -0.04 21 0 10 0
29JAN26 105.00 C 0.81 0.81 0.67 0.61 -0.03 21 31 30 +14
29JAN26 107.50 C 0.00 0.00 0.00 0.37 -0.02 21 0 601 0
29JAN26 110.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 1,978 0
29JAN26 112.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JAN26 120.00 C 0.11 0.11 0.11 0.02 -0.01 21 30 37 +27
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.22 -0.27 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.83 -0.27 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.45 -0.28 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.90 -0.49 21 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.58 -0.07 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 12.36 -0.09 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.28 -0.11 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 8.37 -0.13 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 6.67 -0.15 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 5.20 -0.15 21 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 3.95 -0.16 21 0 90 0
26FEB26 97.50 C 2.85 2.85 2.85 2.92 -0.17 21 1 31 +1
26FEB26 100.00 C 0.00 0.00 0.00 2.15 -0.05 21 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 1.56 -0.03 22 0 1 0
26FEB26 105.00 C 0.00 0.00 0.00 1.08 -0.09 22 0 0 0
26FEB26 107.50 C 0.83 0.83 0.83 0.73 -0.09 21 90 120 +90
26FEB26 110.00 C 0.00 0.00 0.00 0.48 -0.07 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.31 -0.06 21 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.57 -0.21 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.12 -0.21 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.65 -0.24 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.23 -0.22 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.83 -0.22 29 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.41 -0.23 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.02 -0.27 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.56 -0.28 27 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 22.21 -0.27 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.86 -0.27 26 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 17.35 -0.48 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.14 -0.01 22 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 13.03 -0.02 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 11.07 -0.01 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.27 -0.01 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 7.65 0.00 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 6.22 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 4.98 0.00 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 3.92 0.00 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.96 -0.02 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 2.27 +0.01 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.71 -0.01 22 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 1.32 -0.03 22 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.99 0.00 23 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.72 0.00 23 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.50 0.00 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.43 -0.28 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.08 -0.27 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.73 -0.28 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.41 -0.28 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 23.20 -0.20 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.91 -0.29 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.75 -0.29 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 16.46 -0.48 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.53 -0.06 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 12.73 -0.07 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 11.05 -0.08 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.52 -0.08 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.12 -0.09 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 6.91 -0.08 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 5.82 -0.08 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 4.84 -0.08 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.94 -0.09 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 3.30 -0.06 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.75 -0.01 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.27 -0.02 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.83 -0.06 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.41 -0.05 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 1.14 -0.04 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.94 -0.07 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.69 -0.27 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.56 -0.15 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.41 -0.20 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.29 -0.26 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.06 -0.51 23 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 15.47 +0.14 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 13.53 -0.09 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 11.97 -0.09 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.54 -0.10 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 9.20 -0.10 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.03 -0.11 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.97 -0.10 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.00 -0.10 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.16 -0.12 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.44 -0.04 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.83 -0.15 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 3.28 -0.08 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.80 -0.08 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.27 -0.07 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.92 -0.07 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.59 -0.06 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.35 -0.05 23 0 0 0
TOTAL CALL 253 16,525 +175
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 308 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 686 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 27 0 618 0
27NOV25 87.50 P 0.11 0.14 0.11 0.04 -0.01 24 23 961 +21
27NOV25 90.00 P 0.25 0.36 0.25 0.22 -0.04 23 52 272 +2
27NOV25 92.50 P 0.55 0.97 0.55 0.84 -0.07 23 33 345 0
27NOV25 95.00 P 1.80 2.38 1.53 2.16 +0.01 23 19 145 0
27NOV25 97.50 P 0.00 0.00 0.00 4.14 -0.02 23 0 101 0
27NOV25 100.00 P 0.00 0.00 0.00 6.51 +0.02 24 0 150 0
27NOV25 102.50 P 0.00 0.00 0.00 9.00 +0.02 0 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 11.50 +0.02 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 14.00 +0.02 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 16.50 +0.02 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 19.00 +0.02 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 21.50 +0.02 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 24.00 -0.16 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 26.50 +0.02 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 29.15 -0.01 99 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 400 0
30DEC25 52.50 P 0.01 0.01 0.01 0.01 0.00 61 360 360 +360
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC25 75.00 P 0.12 0.13 0.12 0.01 0.00 25 5 129 +5
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 0.00 21 0 760 0
30DEC25 82.50 P 0.00 0.00 0.00 0.09 0.00 21 0 557 0
30DEC25 85.00 P 0.50 0.50 0.50 0.24 0.00 21 2 1,749 0
30DEC25 87.50 P 0.80 0.80 0.80 0.56 -0.01 21 1 1,223 +1
30DEC25 90.00 P 0.00 0.00 0.00 1.14 -0.02 21 0 398 0
30DEC25 92.50 P 1.88 2.10 1.81 2.07 -0.02 21 23 400 +23
30DEC25 95.00 P 0.00 0.00 0.00 3.32 +0.01 21 0 220 0
30DEC25 97.50 P 0.00 0.00 0.00 4.93 -0.01 21 0 217 0
30DEC25 100.00 P 0.00 0.00 0.00 6.91 +0.01 21 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 9.12 +0.01 21 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 11.51 +0.02 21 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 14.00 +0.02 0 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 16.69 +0.21 34 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 19.00 -0.05 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 21.87 +0.39 45 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 24.00 -0.16 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 26.50 +0.02 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.15 -0.01 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 0.00 22 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.07 0.00 22 0 10 0
29JAN26 80.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 78 0
29JAN26 82.50 P 0.67 0.67 0.67 0.33 -0.02 21 1 325 0
29JAN26 85.00 P 0.00 0.00 0.00 0.64 -0.02 21 0 1,285 0
29JAN26 87.50 P 0.00 0.00 0.00 1.15 -0.03 21 0 563 0
29JAN26 90.00 P 0.00 0.00 0.00 1.88 -0.03 22 0 183 0
29JAN26 92.50 P 0.00 0.00 0.00 2.88 -0.01 22 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 4.10 -0.04 21 0 55 0
29JAN26 97.50 P 5.78 5.78 5.78 5.67 +0.06 21 30 301 0
29JAN26 100.00 P 0.00 0.00 0.00 7.45 -0.02 21 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 9.47 -0.01 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.68 0.00 21 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 14.04 +0.02 21 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.69 +0.21 27 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 19.03 -0.02 26 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.87 +0.39 36 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 24.05 -0.11 32 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.55 +0.07 34 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 29.15 -0.01 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 0.00 23 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.32 -0.05 21 0 4 0
26FEB26 82.50 P 0.94 0.94 0.94 0.60 -0.06 22 2 410 +2
26FEB26 85.00 P 0.00 0.00 0.00 1.01 -0.08 22 0 69 0
26FEB26 87.50 P 0.00 0.00 0.00 1.60 -0.11 22 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 2.42 -0.12 22 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 3.38 -0.13 21 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 4.64 -0.13 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 6.14 -0.12 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 7.86 -0.11 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.79 -0.09 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.90 -0.06 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.15 -0.03 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.69 +0.16 24 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.03 -0.02 24 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.87 +0.39 32 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.06 -0.10 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.56 +0.08 31 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 23 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 0.00 23 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.11 0.00 22 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.39 +0.01 23 0 16 0
30MAR26 80.00 P 0.00 0.00 0.00 0.65 +0.01 23 0 124 0
30MAR26 82.50 P 0.00 0.00 0.00 1.04 +0.01 23 0 8 0
30MAR26 85.00 P 0.00 0.00 0.00 1.57 +0.02 23 0 10 0
30MAR26 87.50 P 0.00 0.00 0.00 2.27 +0.01 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 3.17 +0.05 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.14 +0.02 22 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 5.41 +0.03 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 6.87 +0.03 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.52 +0.02 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 10.35 +0.03 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.33 +0.03 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.46 +0.03 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.70 +0.02 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.11 +0.06 23 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.87 +0.25 29 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.09 -0.07 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.59 +0.11 29 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.15 -0.01 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 3 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.79 -0.02 23 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 1.15 -0.03 23 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 1.61 -0.04 23 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.20 -0.04 23 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 2.95 -0.04 23 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 3.83 +0.01 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.73 -0.03 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 5.84 -0.05 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.13 -0.06 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.57 -0.05 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.12 -0.04 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.79 -0.05 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.61 -0.04 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.52 -0.03 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.53 +0.21 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.60 +0.22 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.87 +0.25 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.09 -0.08 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.64 +0.11 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.15 -0.01 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.41 -0.02 23 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 -0.04 23 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.90 -0.03 23 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.29 -0.04 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.74 -0.05 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.33 -0.05 23 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 3.03 -0.06 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.83 -0.06 23 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 4.77 -0.07 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.86 -0.07 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.84 -0.07 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.15 -0.07 23 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 9.56 -0.07 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.08 -0.07 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.74 -0.06 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.45 -0.17 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.31 -0.19 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.57 +0.22 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.60 +0.21 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.61 +0.19 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.75 +0.24 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.85 +0.22 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.15 -0.01 23 0 0 0
TOTAL PUT 551 17,707 +414
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$ 13.46
27NOV25 9.00 C 0.00 0.00 0.00 4.47 -0.14 106 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.22 -0.14 99 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.97 -0.14 92 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.75 -0.11 123 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.47 -0.14 78 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.98 -0.21 83 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 2.49 -0.12 77 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 1.98 -0.19 55 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 1.49 -0.17 48 0 71 0
27NOV25 12.50 C 1.02 1.02 0.99 0.98 -0.14 29 30 511 +30
27NOV25 13.00 C 0.53 0.53 0.53 0.54 -0.12 29 15 1,267 +15
27NOV25 13.50 C 0.32 0.32 0.20 0.22 -0.11 29 571 1,226 -58
27NOV25 14.00 C 0.08 0.08 0.06 0.07 -0.06 30 282 1,476 -114
27NOV25 14.50 C 0.03 0.03 0.03 0.02 -0.02 33 3 698 -1
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 828 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 562 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.50 -0.14 49 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.25 -0.14 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.00 -0.14 40 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.75 -0.23 35 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.50 -0.23 28 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.02 -0.17 39 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.53 -0.14 35 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.01 -0.17 21 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.58 -0.09 29 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 1.18 -0.09 30 0 46 0
30DEC25 13.00 C 0.00 0.00 0.00 0.81 -0.10 29 0 739 0
30DEC25 13.50 C 0.00 0.00 0.00 0.53 -0.08 29 0 805 0
30DEC25 14.00 C 0.35 0.35 0.31 0.33 -0.07 29 25 435 0
30DEC25 14.50 C 0.20 0.21 0.20 0.20 -0.05 30 131 343 -5
30DEC25 15.00 C 0.13 0.13 0.13 0.11 -0.03 29 25 586 +10
30DEC25 15.50 C 0.08 0.08 0.08 0.06 -0.02 30 30 101 0
30DEC25 16.00 C 0.06 0.06 0.06 0.03 -0.01 30 50 791 +35
30DEC25 16.50 C 0.00 0.00 0.00 0.02 0.00 32 0 76 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 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 38 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.27 -0.15 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.03 -0.14 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.75 -0.25 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.53 -0.20 25 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.08 -0.11 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.60 -0.10 33 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 2.09 -0.16 26 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.69 -0.19 28 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.34 -0.10 30 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 1.01 -0.09 30 0 300 0
29JAN26 13.50 C 0.00 0.00 0.00 0.75 -0.08 30 0 136 0
29JAN26 14.00 C 0.61 0.61 0.61 0.54 -0.07 30 7 99 0
29JAN26 14.50 C 0.44 0.44 0.35 0.38 -0.06 31 21 51 +9
29JAN26 15.00 C 0.25 0.26 0.25 0.26 -0.06 31 25 101 +25
29JAN26 15.50 C 0.00 0.00 0.00 0.17 -0.05 31 0 4 0
29JAN26 16.00 C 0.13 0.13 0.13 0.11 -0.03 31 36 252 +36
29JAN26 16.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 25 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 101 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.55 -0.14 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.33 -0.14 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.10 -0.07 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.86 -0.14 40 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.63 -0.15 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.15 -0.15 36 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.71 -0.02 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.29 -0.09 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 -0.17 31 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.47 -0.17 30 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.16 -0.08 30 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.91 -0.05 31 0 191 0
26FEB26 14.00 C 0.75 0.75 0.75 0.69 -0.06 30 15 105 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.52 -0.05 31 0 115 0
26FEB26 15.00 C 0.00 0.00 0.00 0.39 -0.05 31 0 70 0
26FEB26 15.50 C 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 24 0
26FEB26 16.50 C 0.00 0.00 0.00 0.14 -0.02 31 0 11 0
26FEB26 17.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.67 -0.10 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.43 -0.11 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.17 -0.09 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.92 -0.08 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.71 -0.08 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.23 -0.15 35 0 34 0
30MAR26 11.00 C 0.00 0.00 0.00 2.80 -0.14 34 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.40 -0.10 34 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.96 -0.14 31 0 39 0
30MAR26 12.50 C 0.00 0.00 0.00 1.66 -0.09 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.36 -0.09 32 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 1.12 -0.05 32 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.88 -0.05 32 0 100 0
30MAR26 14.50 C 0.00 0.00 0.00 0.70 -0.03 32 0 49 0
30MAR26 15.00 C 0.00 0.00 0.00 0.55 -0.04 32 0 123 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 -0.03 32 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 185 0
30MAR26 16.50 C 0.00 0.00 0.00 0.25 -0.02 32 0 101 0
30MAR26 17.00 C 0.25 0.25 0.25 0.19 -0.01 32 2 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.11 0.00 32 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.06 0.00 32 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 32 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 33 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.71 -0.12 40 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.44 -0.12 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.23 -0.15 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.01 -0.15 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.80 -0.09 37 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.41 -0.07 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.93 -0.18 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.57 -0.17 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.22 -0.10 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.90 -0.08 33 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.65 -0.09 34 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.39 -0.09 33 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 -0.07 34 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 0.99 -0.08 33 0 105 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 -0.06 34 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 -0.06 34 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 -0.06 34 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 -0.05 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 4.71 -0.13 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.49 -0.13 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.28 -0.12 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.07 -0.12 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.86 -0.13 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.48 -0.12 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.05 -0.12 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.76 -0.06 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.41 -0.09 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.21 -0.08 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 -0.09 36 0 371 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 -0.02 36 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.47 -0.12 35 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 -0.06 35 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.18 -0.05 36 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 -0.05 35 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.05 35 0 155 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.05 35 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 -0.05 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 -0.04 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 -0.03 36 0 15 0
TOTAL CALL 1,268 22,282 -3
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 73 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 485 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 598 0
27NOV25 12.50 P 0.02 0.02 0.02 0.02 0.00 34 20 976 0
27NOV25 13.00 P 0.08 0.08 0.07 0.07 -0.01 29 11 502 -1
27NOV25 13.50 P 0.25 0.26 0.24 0.25 +0.02 29 169 583 +159
27NOV25 14.00 P 0.63 0.63 0.60 0.61 +0.07 32 16 446 +15
27NOV25 14.50 P 0.95 0.95 0.95 1.05 +0.09 31 30 283 0
27NOV25 15.00 P 0.00 0.00 0.00 1.54 +0.10 0 0 359 0
27NOV25 15.50 P 0.00 0.00 0.00 2.04 +0.14 0 0 73 -57
27NOV25 16.00 P 0.00 0.00 0.00 2.54 +0.14 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.54 +0.14 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.05 +0.15 88 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.54 +0.14 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.54 +0.14 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.04 +0.03 0 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 51 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 0.00 30 0 195 0
30DEC25 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 415 0
30DEC25 12.50 P 0.18 0.18 0.15 0.16 +0.02 29 54 351 +14
30DEC25 13.00 P 0.32 0.33 0.30 0.30 +0.02 29 118 677 +15
30DEC25 13.50 P 0.52 0.52 0.52 0.53 +0.04 29 15 397 +15
30DEC25 14.00 P 0.00 0.00 0.00 0.83 +0.06 29 0 247 0
30DEC25 14.50 P 0.00 0.00 0.00 1.22 +0.10 31 0 66 0
30DEC25 15.00 P 0.00 0.00 0.00 1.64 +0.18 32 0 32 0
30DEC25 15.50 P 0.00 0.00 0.00 2.07 +0.16 31 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.61 +0.20 41 0 9 0
30DEC25 16.50 P 0.00 0.00 0.00 3.12 +0.13 47 0 8 0
30DEC25 17.00 P 0.00 0.00 0.00 3.63 +0.21 54 0 7 0
30DEC25 17.50 P 0.00 0.00 0.00 4.05 +0.11 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.61 +0.17 60 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.54 +0.14 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.54 +0.14 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.54 +0.14 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.54 +0.14 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.54 +0.14 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.54 +0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.54 +0.14 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.54 +0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 64 0
29JAN26 12.00 P 0.19 0.19 0.19 0.18 +0.01 31 10 109 +10
29JAN26 12.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 56 0
29JAN26 13.00 P 0.44 0.44 0.44 0.48 +0.02 30 2 160 0
29JAN26 13.50 P 0.00 0.00 0.00 0.70 +0.02 30 1 127 +1
29JAN26 14.00 P 0.00 0.00 0.00 1.00 +0.04 30 0 52 0
29JAN26 14.50 P 0.00 0.00 0.00 1.34 +0.04 31 0 29 0
29JAN26 15.00 P 0.00 0.00 0.00 1.76 +0.18 33 0 13 0
29JAN26 15.50 P 0.00 0.00 0.00 2.15 +0.17 32 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.61 +0.18 33 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.12 +0.13 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.63 +0.21 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.05 +0.10 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.61 +0.17 48 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.04 +0.08 0 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 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 15 0
26FEB26 12.00 P 0.26 0.26 0.26 0.25 +0.01 30 8 44 +8
26FEB26 12.50 P 0.00 0.00 0.00 0.40 +0.02 30 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.58 +0.01 30 0 25 0
26FEB26 13.50 P 0.00 0.00 0.00 0.82 +0.02 30 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 1.11 +0.04 30 0 55 0
26FEB26 14.50 P 0.00 0.00 0.00 1.44 +0.05 31 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 1.86 +0.19 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.22 +0.16 31 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.64 +0.05 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.18 +0.19 37 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.63 +0.18 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.09 +0.14 37 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.61 +0.11 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 32 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.26 +0.03 32 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.37 +0.02 32 0 97 0
30MAR26 12.50 P 0.00 0.00 0.00 0.55 +0.05 32 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.75 +0.05 32 0 130 0
30MAR26 13.50 P 0.00 0.00 0.00 0.96 +0.03 31 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.25 +0.05 31 0 82 0
30MAR26 14.50 P 0.00 0.00 0.00 1.58 +0.07 32 0 13 0
30MAR26 15.00 P 0.00 0.00 0.00 1.94 +0.06 32 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.31 +0.07 32 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.74 +0.07 33 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.18 +0.10 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.63 +0.11 34 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 4.09 +0.07 34 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.61 +0.10 38 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 5.04 +0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.54 +0.14 0 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 6.04 +0.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.54 +0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.54 +0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.54 +0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.54 +0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.54 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.54 +0.14 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.54 +0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 0.00 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 +0.01 33 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 +0.01 33 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.02 33 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 +0.02 33 0 99 0
29JUN26 13.00 P 0.00 0.00 0.00 1.22 +0.03 33 0 1,777 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.05 33 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 1.80 +0.05 33 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 2.11 +0.01 33 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.49 +0.11 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.89 +0.12 35 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.27 +0.13 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.68 +0.11 35 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 4.11 +0.16 36 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.52 +0.06 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.97 +0.15 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.41 +0.05 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.87 +0.15 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.34 +0.09 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.76 +0.05 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.02 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.02 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 +0.02 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 +0.03 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 +0.03 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 +0.03 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 +0.03 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 +0.08 37 0 190 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 +0.06 37 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 +0.06 37 0 37 0
29SEP26 13.50 P 0.00 0.00 0.00 1.88 +0.06 37 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.08 37 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.52 +0.08 37 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.87 +0.10 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.23 +0.09 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.60 +0.09 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.01 +0.11 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.41 +0.10 39 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.11 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.12 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.71 +0.12 40 0 0 0
TOTAL PUT 454 12,588 +179
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$ 51.40
27NOV25 40.00 C 0.00 0.00 0.00 11.47 +0.09 82 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.48 +0.09 77 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.48 +0.09 70 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.69 +0.30 89 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.66 +0.27 78 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.43 +0.04 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.60 +0.21 55 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.44 +0.05 24 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.44 +0.05 18 0 109 0
27NOV25 49.00 C 0.00 0.00 0.00 2.47 +0.09 20 0 72 0
27NOV25 50.00 C 0.00 0.00 0.00 1.47 +0.06 13 0 421 0
27NOV25 52.50 C 0.04 0.04 0.04 0.05 -0.01 11 20 259 +20
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 110 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.55 +0.19 34 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.59 +0.19 43 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.71 +0.34 50 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.82 +0.41 52 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.54 +0.14 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.48 +0.05 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.69 +0.16 33 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.66 +0.27 28 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.58 +0.18 13 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.75 +0.21 25 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.62 +0.07 15 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.61 +0.04 11 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.68 +0.04 11 0 20 0
30DEC25 50.00 C 0.00 0.00 0.00 1.82 +0.04 11 0 155 0
30DEC25 52.50 C 0.41 0.42 0.40 0.38 -0.05 10 100 599 +88
30DEC25 55.00 C 0.06 0.06 0.06 0.03 -0.02 10 5 66 +5
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 31 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 12.00 +0.59 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.00 +0.04 38 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.73 +0.15 23 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.77 +0.22 23 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.93 +0.49 27 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.69 +0.02 0 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.78 +0.10 15 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.90 +0.18 17 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.82 +0.04 11 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 2.93 +0.02 11 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 2.16 +0.06 12 0 55 0
29JAN26 52.50 C 0.79 0.79 0.79 0.76 +0.03 11 7 100 0
29JAN26 55.00 C 0.00 0.00 0.00 0.18 0.00 12 0 90 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 12 0 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 12.00 +0.34 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.00 +0.04 30 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.85 +0.27 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.84 +0.29 17 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.93 +0.34 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.90 +0.10 15 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.92 -0.08 14 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.92 +0.04 11 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.05 +0.08 12 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.15 +0.06 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.38 +0.05 11 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 1.00 +0.05 11 0 10 0
26FEB26 55.00 C 0.00 0.00 0.00 0.32 +0.02 12 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 0.00 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 14.87 +0.38 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.90 +0.40 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.96 +0.41 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.00 +0.34 24 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.00 +0.04 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.94 +0.03 14 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.96 -0.21 14 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.97 +0.19 12 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.22 +0.27 18 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.24 +0.06 16 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.15 +0.07 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.25 +0.05 12 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.42 +0.04 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.75 +0.10 12 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.35 +0.10 12 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.54 +0.05 12 0 20 0
30MAR26 57.50 C 0.00 0.00 0.00 0.19 +0.04 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 13 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 12.00 -0.30 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.17 +0.06 16 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.19 +0.06 15 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.21 -0.04 14 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.24 -0.18 13 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.24 -0.09 11 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.32 +0.02 11 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.43 -0.03 12 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.50 -0.04 11 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.69 -0.06 11 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.95 -0.09 11 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.55 -0.07 11 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.65 -0.09 11 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.07 11 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.03 11 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 12.12 -0.18 14 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.17 +0.06 16 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.19 +0.06 14 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.21 -0.04 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.24 -0.18 12 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.34 +0.01 13 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.34 +0.01 11 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.46 0.00 11 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.79 +0.05 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.05 +0.04 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.39 +0.05 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.05 +0.05 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.12 +0.04 13 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 +0.03 13 0 10 0
29SEP26 60.00 C 0.25 0.25 0.25 0.29 +0.02 13 6 6 +6
29SEP26 62.50 C 0.00 0.00 0.00 0.15 +0.02 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 138 2,779 +119
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 193 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 481 0
27NOV25 50.00 P 0.00 0.00 0.00 0.02 -0.02 11 0 399 0
27NOV25 52.50 P 0.00 0.00 0.00 1.10 -0.10 0 0 109 0
27NOV25 55.00 P 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.10 -0.17 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.60 -0.17 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.60 -0.20 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.10 -0.15 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.60 -0.19 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 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 28 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 20 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 86 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 12 0 151 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 148 0
30DEC25 49.00 P 0.00 0.00 0.00 0.07 -0.02 11 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.19 -0.05 10 0 185 0
30DEC25 52.50 P 0.00 0.00 0.00 1.35 -0.05 11 0 124 0
30DEC25 55.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.43 +0.16 47 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.60 -0.22 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.60 -0.51 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.10 -0.15 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.60 -0.22 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.10 -0.17 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 13 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 0.00 12 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 0.00 12 0 49 0
29JAN26 49.00 P 0.23 0.23 0.22 0.21 -0.01 11 30 153 +30
29JAN26 50.00 P 0.00 0.00 0.00 0.41 -0.02 11 0 9 0
29JAN26 52.50 P 1.50 1.50 1.50 1.57 -0.05 12 2 3 +2
29JAN26 55.00 P 0.00 0.00 0.00 3.61 -0.09 12 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.43 +0.16 37 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.60 -0.22 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.60 -0.51 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.10 -0.18 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.60 -0.22 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 12 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 0.00 11 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.29 -0.01 11 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.53 -0.01 11 0 20 0
26FEB26 52.50 P 0.00 0.00 0.00 1.65 -0.07 11 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.64 -0.09 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.60 -0.30 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.43 +0.16 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.61 -0.21 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.10 -0.20 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.62 -0.49 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.11 -0.17 38 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.60 -0.22 0 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 0.02 +0.01 13 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 +0.02 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.02 12 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 +0.02 12 0 8 0
30MAR26 49.00 P 0.44 0.44 0.44 0.46 +0.02 12 1 102 -1
30MAR26 50.00 P 0.00 0.00 0.00 0.74 +0.06 12 0 103 0
30MAR26 52.50 P 0.00 0.00 0.00 1.89 +0.10 12 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 3.68 -0.05 12 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.10 -0.13 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.60 -0.31 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.43 +0.16 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.61 -0.21 26 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.10 -0.22 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.62 -0.49 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.11 -0.19 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.60 -0.22 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.10 -0.17 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 12 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.03 10 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 -0.04 11 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.05 11 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 -0.06 11 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 -0.08 11 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 -0.09 11 0 5 0
29JUN26 48.00 P 0.84 0.84 0.84 0.77 -0.10 11 2 27 +2
29JUN26 49.00 P 0.00 0.00 0.00 1.10 -0.19 11 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.52 -0.18 11 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 3.00 -0.16 11 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 5.08 +0.01 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.29 0.00 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.49 -0.17 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.12 +0.10 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.52 +0.07 18 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.97 +0.06 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.41 +0.17 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.84 +0.04 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.30 +0.02 24 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 0.10 +0.01 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 +0.01 13 0 14 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 +0.01 13 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 +0.02 13 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 +0.02 13 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.70 +0.02 13 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.95 +0.02 13 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.27 -0.03 13 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.67 -0.03 13 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.14 +0.02 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.56 +0.01 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.51 +0.01 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.64 +0.09 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.95 +0.06 17 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.33 +0.20 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.72 +0.14 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.19 +0.28 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.41 +0.05 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.84 +0.03 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.30 +0.02 21 0 0 0
TOTAL PUT 35 4,398 +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$ 25.44
27NOV25 17.50 C 0.00 0.00 0.00 8.00 +0.18 133 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.48 +0.16 113 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 6.98 +0.16 105 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.54 +0.22 121 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 6.07 +0.25 119 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.46 +0.14 65 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 4.48 +0.16 67 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 2.53 +0.14 50 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 1.53 +0.15 33 0 20 0
27NOV25 25.00 C 0.00 0.00 0.00 0.70 +0.09 29 0 137 0
27NOV25 26.00 C 0.22 0.22 0.22 0.20 +0.01 27 10 185 0
27NOV25 27.00 C 0.07 0.07 0.05 0.04 0.00 28 25 308 +10
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 228 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.00 +0.13 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.56 +0.19 73 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.06 +0.17 69 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.51 +0.14 43 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.00 +0.12 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.62 +0.25 65 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.02 +0.13 39 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.58 +0.19 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.07 +0.18 45 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.51 +0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.61 +0.17 38 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.63 +0.09 32 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 2.72 +0.14 30 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 1.87 +0.12 27 0 111 0
30DEC25 25.00 C 1.21 1.21 1.21 1.18 +0.08 26 5 231 -5
30DEC25 26.00 C 0.00 0.00 0.00 0.67 +0.04 25 0 400 0
30DEC25 27.00 C 0.36 0.36 0.36 0.35 +0.03 25 18 274 -8
30DEC25 28.00 C 0.15 0.15 0.15 0.16 +0.01 25 10 163 0
30DEC25 29.00 C 0.00 0.00 0.00 0.07 0.00 25 0 681 0
30DEC25 30.00 C 0.04 0.04 0.03 0.03 0.00 25 16 82 +15
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 32 0 24 0
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 38 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 8.13 +0.18 48 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.63 +0.19 45 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.05 +0.10 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.70 +0.24 45 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.12 +0.14 34 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.63 +0.22 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.68 +0.20 30 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.74 +0.06 27 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.94 +0.13 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.15 +0.12 27 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.51 +0.13 26 0 47 0
29JAN26 26.00 C 1.03 1.03 1.03 1.01 +0.07 26 15 30 +15
29JAN26 27.00 C 0.00 0.00 0.00 0.64 +0.06 26 0 15 0
29JAN26 28.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 25 0
29JAN26 29.00 C 0.22 0.22 0.22 0.22 +0.02 25 107 702 +107
29JAN26 30.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 254 0
29JAN26 31.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 5 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 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 7.63 +0.12 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.05 +0.10 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.70 +0.19 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.12 +0.03 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.71 +0.09 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.68 +0.01 21 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.79 +0.01 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.97 -0.01 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.40 +0.15 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.77 +0.12 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.26 +0.11 26 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.88 +0.07 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.38 +0.03 26 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 10.28 +0.25 52 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 9.77 +0.38 48 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 9.30 +0.24 47 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 8.82 +0.25 46 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 8.36 +0.30 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.82 +0.23 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.41 +0.27 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.90 +0.25 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.44 +0.25 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.97 +0.25 35 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.05 +0.21 32 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.19 +0.21 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.40 +0.18 29 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.66 +0.11 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.11 +0.18 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.56 +0.11 27 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.17 +0.10 27 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 0.85 +0.06 27 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.61 +0.05 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.45 +0.06 27 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.31 +0.05 27 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 40 0
30MAR26 35.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.47 +0.16 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.99 +0.21 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.54 +0.36 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.07 +0.34 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.58 +0.32 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.14 +0.21 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.67 +0.20 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.21 +0.28 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.33 +0.21 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.51 +0.09 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.77 +0.09 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.10 +0.07 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.51 +0.13 26 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 1.95 +0.04 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.54 +0.03 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.20 -0.01 25 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 0.95 +0.02 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 +0.01 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.30 0.00 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 0.00 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.54 +0.21 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.07 +0.19 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.61 +0.19 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.17 +0.19 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.74 +0.18 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.33 +0.21 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.52 +0.15 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.75 +0.15 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.06 +0.10 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.46 +0.06 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.83 -0.10 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.36 -0.03 28 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 1.96 -0.04 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.63 -0.04 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 -0.05 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.12 -0.06 28 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 0.92 -0.05 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 -0.05 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
TOTAL CALL 206 5,655 +134
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
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 92 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 118 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 131 0
27NOV25 24.00 P 0.05 0.05 0.05 0.04 -0.02 28 11 249 0
27NOV25 25.00 P 0.21 0.21 0.21 0.21 -0.08 26 6 137 0
27NOV25 26.00 P 0.00 0.00 0.00 0.72 -0.16 25 0 78 0
27NOV25 27.00 P 0.00 0.00 0.00 1.58 -0.17 26 0 98 0
27NOV25 28.00 P 0.00 0.00 0.00 2.56 -0.16 0 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 3.56 -0.14 0 0 12 0
27NOV25 30.00 P 0.00 0.00 0.00 4.56 -0.15 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.56 -0.31 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.56 -0.15 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.56 -0.36 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.56 -0.15 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.57 -0.35 98 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.56 -0.34 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.56 -0.36 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 91 0
30DEC25 23.00 P 0.14 0.14 0.14 0.11 -0.03 25 8 127 +8
30DEC25 24.00 P 0.32 0.32 0.30 0.29 -0.05 25 20 225 +10
30DEC25 25.00 P 0.00 0.00 0.00 0.59 -0.10 24 0 303 0
30DEC25 26.00 P 1.06 1.06 1.06 1.09 -0.13 24 12 387 +12
30DEC25 27.00 P 0.00 0.00 0.00 1.76 -0.18 23 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 2.62 -0.16 23 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.57 -0.14 24 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.56 -0.28 0 0 0 -10
30DEC25 31.00 P 0.00 0.00 0.00 5.56 -0.31 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.72 +0.01 52 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.72 -0.20 57 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.56 -0.15 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.58 -0.34 52 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.59 -0.31 58 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.59 -0.33 62 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 20.00 P 0.05 0.05 0.05 0.02 0.00 27 15 58 +15
29JAN26 21.00 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 75 0
29JAN26 24.00 P 0.52 0.52 0.52 0.50 -0.05 25 15 58 +8
29JAN26 25.00 P 0.00 0.00 0.00 0.84 -0.09 25 0 77 0
29JAN26 26.00 P 0.00 0.00 0.00 1.34 -0.13 24 0 55 0
29JAN26 27.00 P 1.97 1.97 1.97 2.00 -0.14 25 15 60 +15
29JAN26 28.00 P 0.00 0.00 0.00 2.72 -0.10 23 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 3.64 -0.24 25 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.64 -0.21 29 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.70 -0.17 37 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.72 +0.01 42 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.72 -0.20 46 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.62 -0.13 43 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.58 -0.34 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.59 -0.31 47 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 24 0
26FEB26 24.00 P 0.00 0.00 0.00 0.64 -0.07 25 0 25 0
26FEB26 25.00 P 0.00 0.00 0.00 1.03 -0.07 25 0 1 0
26FEB26 26.00 P 0.00 0.00 0.00 1.54 -0.11 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.13 -0.17 24 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.01 -0.10 27 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.85 -0.09 29 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.64 -0.21 26 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.70 -0.17 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.72 +0.01 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.72 -0.20 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.65 -0.27 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.61 -0.31 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.67 -0.23 47 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 29 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 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 0.00 27 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 0.00 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.10 0.00 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.20 0.00 27 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 0.00 27 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.60 0.00 27 0 72 0
30MAR26 24.00 P 0.88 0.88 0.88 0.93 -0.01 27 10 74 +10
30MAR26 25.00 P 0.00 0.00 0.00 1.28 -0.05 26 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.83 -0.03 27 0 260 0
30MAR26 27.00 P 0.00 0.00 0.00 2.38 -0.11 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 3.08 -0.14 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.85 -0.16 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.64 -0.23 24 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.70 -0.17 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.72 -0.02 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.72 -0.20 36 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.65 -0.27 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.61 -0.31 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.67 -0.23 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.59 -0.33 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.07 -0.01 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 -0.05 26 0 4 0
29JUN26 22.00 P 0.68 0.68 0.68 0.75 -0.05 26 20 43 +1
29JUN26 23.00 P 0.00 0.00 0.00 1.03 -0.08 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.42 -0.08 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.89 -0.15 25 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.51 -0.10 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.05 -0.11 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.72 -0.12 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.45 -0.12 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.22 -0.13 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.04 -0.13 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.89 -0.13 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.76 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.65 -0.27 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.85 -0.07 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.79 -0.14 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.75 -0.17 26 0 0 0
29SEP26 17.50 P 0.26 0.26 0.26 0.20 -0.04 28 2 3 +2
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.06 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.06 28 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.08 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 -0.08 28 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 -0.08 28 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.84 -0.07 28 0 5 0
29SEP26 22.00 P 1.13 1.13 1.10 1.16 -0.06 28 20 42 +20
29SEP26 23.00 P 0.00 0.00 0.00 1.55 -0.04 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.95 -0.09 28 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 2.45 -0.16 28 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 3.01 -0.08 28 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.57 -0.12 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.32 -0.08 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.05 0.00 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.69 -0.25 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.57 -0.18 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.36 -0.21 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.20 -0.22 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.01 -0.27 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.92 -0.24 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.81 -0.25 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.75 -0.21 22 0 0 0
TOTAL PUT 154 4,055 +91
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$ 416.40
21NOV25 300.00 C 0.00 0.00 0.00 116.69 -3.72 198 0 0 0
21NOV25 310.00 C 0.00 0.00 0.00 106.52 -2.52 153 0 0 0
21NOV25 320.00 C 0.00 0.00 0.00 96.68 -2.15 162 0 0 0
21NOV25 330.00 C 0.00 0.00 0.00 86.61 -2.93 137 0 0 0
21NOV25 340.00 C 0.00 0.00 0.00 76.52 -2.73 108 0 0 0
21NOV25 350.00 C 0.00 0.00 0.00 66.75 -2.23 117 0 0 0
21NOV25 360.00 C 0.00 0.00 0.00 56.62 -2.10 91 0 0 0
21NOV25 370.00 C 0.00 0.00 0.00 46.81 -1.68 87 0 0 0
21NOV25 380.00 C 0.00 0.00 0.00 36.76 -1.54 68 0 0 0
21NOV25 390.00 C 0.00 0.00 0.00 26.85 -1.01 55 0 0 0
21NOV25 400.00 C 15.21 15.85 15.21 16.51 -1.18 24 21 17 +15
21NOV25 410.00 C 8.50 8.50 6.41 7.64 -1.25 28 66 71 +21
21NOV25 420.00 C 2.44 3.14 1.39 1.53 -1.05 23 172 284 -23
21NOV25 430.00 C 0.51 0.55 0.23 0.25 -0.41 28 85 2,293 -49
21NOV25 440.00 C 0.10 0.10 0.10 0.05 -0.13 33 59 1,414 -1
21NOV25 450.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 462 0
21NOV25 460.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 292 0
21NOV25 470.00 C 0.00 0.00 0.00 0.01 0.00 56 0 57 0
21NOV25 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
21NOV25 490.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
21NOV25 500.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
21NOV25 510.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 121.63 -0.43 61 0 753 0
27NOV25 300.00 C 0.00 0.00 0.00 116.69 -3.72 84 0 210 0
27NOV25 310.00 C 0.00 0.00 0.00 106.64 -2.40 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 96.68 -2.15 64 0 300 0
27NOV25 330.00 C 0.00 0.00 0.00 86.66 -2.88 47 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 76.57 -2.68 0 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 66.75 -2.23 49 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 56.70 -2.02 36 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 46.84 -1.65 38 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 36.86 -1.44 31 0 34 0
27NOV25 390.00 C 0.00 0.00 0.00 27.18 -0.68 29 0 151 0
27NOV25 400.00 C 16.50 16.50 16.50 18.06 -1.26 27 7 192 0
27NOV25 410.00 C 10.98 10.98 9.00 9.81 -0.92 23 41 318 -13
27NOV25 420.00 C 5.00 5.59 3.66 4.30 -0.71 23 788 1,835 +125
27NOV25 430.00 C 2.00 2.33 1.45 1.77 -0.67 25 664 4,780 -52
27NOV25 440.00 C 0.88 0.89 0.64 0.73 -0.62 27 126 4,860 +12
27NOV25 450.00 C 0.50 0.50 0.36 0.32 -0.48 29 94 11,578 +44
27NOV25 460.00 C 0.32 0.32 0.27 0.14 -0.37 32 7 3,892 -7
27NOV25 470.00 C 0.00 0.00 0.00 0.07 -0.28 34 500 7,415 0
27NOV25 480.00 C 0.00 0.00 0.00 0.04 -0.22 37 0 10,684 0
27NOV25 490.00 C 0.14 0.14 0.13 0.02 -0.18 39 20 3,969 0
27NOV25 500.00 C 0.09 0.10 0.09 0.01 -0.15 40 55 3,324 0
27NOV25 510.00 C 0.10 0.10 0.10 0.01 -0.12 44 1 6,590 0
27NOV25 520.00 C 0.00 0.00 0.00 0.01 -0.11 48 0 1,581 0
27NOV25 530.00 C 0.00 0.00 0.00 0.01 -0.10 52 0 741 0
27NOV25 540.00 C 0.00 0.00 0.00 0.01 -0.09 56 0 475 0
27NOV25 550.00 C 0.00 0.00 0.00 0.01 -0.08 59 0 394 0
27NOV25 560.00 C 0.00 0.00 0.00 0.01 -0.07 63 0 696 0
27NOV25 570.00 C 0.00 0.00 0.00 0.01 -0.06 66 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.01 -0.05 70 0 793 0
28NOV25 300.00 C 0.00 0.00 0.00 116.69 -3.72 73 0 0 0
28NOV25 310.00 C 0.00 0.00 0.00 109.80 -0.52 138 0 0 0
28NOV25 320.00 C 0.00 0.00 0.00 96.68 -2.15 37 0 0 0
28NOV25 330.00 C 0.00 0.00 0.00 88.01 -1.53 93 0 0 0
28NOV25 340.00 C 0.00 0.00 0.00 79.03 -0.22 96 0 0 0
28NOV25 350.00 C 0.00 0.00 0.00 68.77 -0.21 82 0 0 0
28NOV25 360.00 C 0.00 0.00 0.00 58.55 -0.17 70 0 0 0
28NOV25 370.00 C 0.00 0.00 0.00 48.38 -0.38 58 0 0 0
28NOV25 380.00 C 0.00 0.00 0.00 38.35 +0.03 48 0 0 0
28NOV25 390.00 C 0.00 0.00 0.00 27.76 -0.51 33 0 0 0
28NOV25 400.00 C 19.01 19.05 16.64 18.25 -1.07 26 75 60 +60
28NOV25 410.00 C 9.08 10.14 9.08 10.59 -0.61 25 16 16 +16
28NOV25 420.00 C 4.98 6.32 4.04 4.78 -0.65 23 332 229 +132
28NOV25 430.00 C 2.13 2.55 1.61 2.22 -0.43 26 703 954 +509
28NOV25 440.00 C 1.08 1.08 0.80 1.05 -0.32 28 2 230 +2
28NOV25 450.00 C 0.40 0.40 0.40 0.51 -0.29 30 20 185 +20
28NOV25 460.00 C 0.36 0.36 0.36 0.28 -0.23 33 10 31 +10
28NOV25 470.00 C 0.00 0.00 0.00 0.15 -0.20 35 0 0 0
28NOV25 480.00 C 0.00 0.00 0.00 0.09 -0.17 38 0 0 0
28NOV25 490.00 C 0.00 0.00 0.00 0.05 -0.15 40 0 0 0
28NOV25 500.00 C 0.00 0.00 0.00 0.03 -0.13 42 0 0 0
28NOV25 510.00 C 0.00 0.00 0.00 0.02 -0.11 44 0 0 0
28NOV25 520.00 C 0.00 0.00 0.00 0.01 -0.11 45 0 0 0
28NOV25 530.00 C 0.00 0.00 0.00 0.01 -0.10 49 0 0 0
28NOV25 540.00 C 0.00 0.00 0.00 0.01 -0.09 52 0 0 0
28NOV25 550.00 C 0.00 0.00 0.00 0.01 -0.08 56 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 201.51 -1.17 0 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 197.58 -0.12 83 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 193.25 +0.53 95 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 186.46 -1.28 0 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 182.57 -0.19 72 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 176.99 -0.25 0 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 171.69 -0.25 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 166.60 -1.22 0 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 161.75 -1.09 0 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 157.26 +0.36 0 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 151.76 -1.12 0 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 146.96 -0.94 0 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 142.33 -0.59 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 136.89 -1.05 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 132.10 -1.10 0 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 127.14 -0.10 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 122.20 +0.10 0 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 117.24 -3.17 0 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 109.99 -0.33 61 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 97.27 -1.56 0 0 12 0
30DEC25 330.00 C 0.00 0.00 0.00 88.01 -1.53 34 0 16 0
30DEC25 340.00 C 0.00 0.00 0.00 79.46 +0.21 42 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 70.18 +1.07 40 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 58.55 -0.48 27 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 48.38 -0.98 21 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 40.18 -0.07 25 0 1,985 0
30DEC25 390.00 C 32.00 32.00 31.81 31.30 -0.37 23 75 2,498 -45
30DEC25 400.00 C 25.00 25.00 22.54 24.92 -0.47 25 26 2,480 -15
30DEC25 410.00 C 17.97 17.97 16.70 17.19 -1.03 23 41 1,722 +41
30DEC25 420.00 C 12.60 13.27 11.96 12.01 -0.59 23 34 4,645 -1
30DEC25 430.00 C 8.40 8.68 7.50 8.09 -0.73 23 74 2,773 +3
30DEC25 440.00 C 5.80 5.80 5.08 5.47 -0.53 24 106 2,310 +18
30DEC25 450.00 C 3.87 4.16 3.45 3.66 -0.38 24 227 8,698 -117
30DEC25 460.00 C 2.70 2.78 2.39 2.52 -0.30 25 246 4,720 -61
30DEC25 470.00 C 1.91 2.02 1.72 1.63 -0.29 26 65 1,923 -3
30DEC25 480.00 C 1.50 1.50 1.27 1.05 -0.25 26 127 19,537 +127
30DEC25 490.00 C 1.05 1.05 1.00 0.67 -0.22 27 79 3,887 0
30DEC25 500.00 C 0.79 0.90 0.79 0.43 -0.18 27 108 8,962 +76
30DEC25 510.00 C 0.00 0.00 0.00 0.28 -0.14 28 0 4,775 0
30DEC25 520.00 C 0.00 0.00 0.00 0.18 -0.11 28 0 5,407 0
30DEC25 530.00 C 0.55 0.55 0.55 0.11 -0.10 29 3 6,825 0
30DEC25 540.00 C 0.35 0.35 0.35 0.07 -0.08 29 60 2,318 +60
30DEC25 550.00 C 0.35 0.35 0.32 0.05 -0.05 30 60 1,507 +59
30DEC25 560.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 1,147 0
30DEC25 570.00 C 0.00 0.00 0.00 0.02 -0.05 30 0 342 0
30DEC25 580.00 C 0.25 0.25 0.25 0.01 -0.05 30 42 1,785 0
29JAN26 295.00 C 0.00 0.00 0.00 124.61 +0.52 45 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 118.19 -2.22 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 111.90 +1.58 51 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 99.16 -2.92 32 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 88.48 -2.04 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 79.46 +0.21 27 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 70.18 -0.31 27 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 61.21 +0.50 27 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 51.64 +0.80 24 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 43.54 +0.53 25 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 36.82 +0.96 26 0 173 0
29JAN26 400.00 C 0.00 0.00 0.00 28.66 +0.63 24 0 16 0
29JAN26 410.00 C 24.13 24.13 21.80 22.20 -1.01 23 32 607 -2
29JAN26 420.00 C 17.62 17.86 16.33 16.96 -1.05 23 42 622 +37
29JAN26 430.00 C 12.83 12.83 12.83 12.79 -1.30 23 12 1,333 0
29JAN26 440.00 C 10.70 10.89 9.68 9.93 -0.89 24 76 2,346 +45
29JAN26 450.00 C 7.50 7.65 7.50 7.55 -0.70 25 2 1,905 +2
29JAN26 460.00 C 6.25 6.60 5.70 5.60 -0.86 25 90 262 +30
29JAN26 470.00 C 5.21 5.21 5.21 4.13 -0.94 25 1 702 +1
29JAN26 480.00 C 3.92 4.06 3.56 3.03 -0.99 26 177 1,682 0
29JAN26 490.00 C 3.26 3.26 3.21 2.22 -1.05 26 100 1,699 0
29JAN26 500.00 C 2.48 2.48 2.48 1.62 -1.07 26 1 1,958 0
29JAN26 510.00 C 1.99 2.02 1.99 1.18 -0.98 27 122 1,777 +113
29JAN26 520.00 C 0.00 0.00 0.00 0.87 -0.88 27 0 2,840 0
29JAN26 530.00 C 1.67 1.71 1.60 0.63 -0.80 27 140 13,667 +59
29JAN26 540.00 C 0.00 0.00 0.00 0.45 -0.69 28 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.33 -0.62 28 0 1,131 0
29JAN26 560.00 C 1.10 1.10 1.05 0.25 -0.57 28 39 2,923 0
29JAN26 570.00 C 0.00 0.00 0.00 0.19 -0.48 29 0 143 0
29JAN26 580.00 C 0.00 0.00 0.00 0.14 -0.43 29 0 925 0
26FEB26 300.00 C 0.00 0.00 0.00 121.00 +0.46 40 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 111.90 +1.58 40 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 102.00 -0.08 37 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 88.97 -1.55 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 82.57 -1.11 31 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 72.23 -0.97 27 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 64.26 +0.67 28 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 54.02 -1.80 24 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 46.12 -0.78 24 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 38.83 -0.75 24 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 32.24 -0.61 24 0 1 0
26FEB26 410.00 C 27.36 28.18 26.33 26.18 -1.13 24 45 45 +34
26FEB26 420.00 C 21.77 22.40 21.51 21.11 -0.88 24 151 680 +105
26FEB26 430.00 C 18.09 18.46 17.86 16.91 -0.75 24 80 272 +40
26FEB26 440.00 C 14.48 14.48 13.68 13.41 -0.93 24 98 128 -2
26FEB26 450.00 C 0.00 0.00 0.00 11.00 -0.71 25 0 167 0
26FEB26 460.00 C 9.66 9.66 8.84 8.62 -0.91 25 80 125 +50
26FEB26 470.00 C 0.00 0.00 0.00 6.69 -1.17 25 0 604 0
26FEB26 480.00 C 0.00 0.00 0.00 5.16 -1.23 25 0 1,674 0
26FEB26 490.00 C 0.00 0.00 0.00 3.95 -1.24 26 0 284 0
26FEB26 500.00 C 0.00 0.00 0.00 3.02 -1.20 26 0 335 0
26FEB26 510.00 C 0.00 0.00 0.00 2.30 -1.14 26 0 137 0
26FEB26 520.00 C 0.00 0.00 0.00 1.74 -1.07 26 0 362 0
26FEB26 530.00 C 0.00 0.00 0.00 1.32 -0.99 26 0 284 0
26FEB26 540.00 C 0.00 0.00 0.00 0.97 -0.88 26 0 483 0
26FEB26 550.00 C 0.00 0.00 0.00 0.73 -0.81 27 0 244 0
26FEB26 560.00 C 2.03 2.10 1.59 0.55 -0.73 27 14 38 +14
30MAR26 215.00 C 0.00 0.00 0.00 203.98 +0.87 50 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 199.32 +1.02 53 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 195.40 +1.13 61 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 189.41 +0.11 50 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 184.42 +0.81 47 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 179.26 -3.11 42 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 177.28 +2.99 62 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 169.10 -0.03 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 167.44 -1.52 59 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 160.66 +1.39 48 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 154.37 -3.24 31 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 149.83 +1.42 37 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 144.45 -0.49 28 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 140.04 -0.70 36 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 134.77 -0.69 31 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 132.03 +0.93 43 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 125.10 -0.88 31 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 121.00 -0.03 35 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 111.90 -2.07 35 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 103.10 +0.93 36 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 92.15 +0.19 30 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 84.36 -0.65 32 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 74.33 -0.22 28 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 66.93 -0.25 30 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 58.23 +0.45 28 0 388 0
30MAR26 380.00 C 50.82 50.82 50.00 50.90 +2.71 28 10 364 0
30MAR26 390.00 C 44.00 44.00 44.00 42.00 -1.96 25 1 354 0
30MAR26 400.00 C 34.69 34.69 34.69 35.72 -1.07 25 35 1,846 +30
30MAR26 410.00 C 29.24 29.24 29.24 29.72 -1.27 25 15 385 0
30MAR26 420.00 C 24.46 24.46 24.46 24.94 -0.66 25 15 1,279 -15
30MAR26 430.00 C 21.80 21.80 20.39 20.92 -0.65 26 46 1,098 -1
30MAR26 440.00 C 17.45 17.45 17.45 17.54 -0.54 26 10 885 +10
30MAR26 450.00 C 14.70 14.70 14.70 14.86 -0.07 27 601 5,032 +600
30MAR26 460.00 C 12.50 12.50 12.50 12.56 +0.26 27 2 2,470 0
30MAR26 470.00 C 0.00 0.00 0.00 10.68 +0.69 28 0 3,778 0
30MAR26 480.00 C 8.87 9.27 8.87 9.26 +1.10 29 110 993 +98
30MAR26 490.00 C 0.00 0.00 0.00 7.77 +1.13 29 0 1,654 0
30MAR26 500.00 C 6.84 6.90 6.84 6.67 +1.34 29 51 1,494 +1
30MAR26 510.00 C 6.07 6.07 6.07 5.61 +1.26 30 15 722 +15
30MAR26 520.00 C 0.00 0.00 0.00 4.86 +1.40 30 500 4,671 0
30MAR26 530.00 C 0.00 0.00 0.00 4.15 +1.32 31 0 10,240 0
30MAR26 540.00 C 0.00 0.00 0.00 3.48 +1.24 31 0 1,788 0
30MAR26 550.00 C 0.00 0.00 0.00 3.03 +1.25 32 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 2.60 +1.20 32 0 314 0
30MAR26 570.00 C 0.00 0.00 0.00 2.29 +1.13 33 0 318 0
30MAR26 580.00 C 2.79 2.79 2.43 2.02 +1.10 33 224 981 +194
29JUN26 220.00 C 0.00 0.00 0.00 200.41 -0.01 52 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 195.40 +0.10 50 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 190.56 +0.19 49 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 184.58 -1.17 41 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 179.73 -2.64 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 177.28 +1.67 50 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 169.70 -1.00 36 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 167.44 -1.52 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 160.66 -1.00 39 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 155.24 -2.37 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 149.83 +0.27 31 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 145.81 -1.01 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 140.95 +0.21 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 134.77 -0.69 26 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 132.03 +0.93 34 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 125.44 -0.54 27 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 121.44 -2.81 30 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 111.90 -3.16 28 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 103.10 +0.93 28 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 94.97 +0.56 29 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 87.45 +1.77 30 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 78.91 -0.41 29 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 71.05 +3.17 28 0 21 0
29JUN26 370.00 C 0.00 0.00 0.00 64.07 +0.50 28 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 57.14 +2.62 27 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 49.55 -2.06 26 0 22 0
29JUN26 400.00 C 43.16 43.16 43.16 43.26 -0.29 26 67 207 0
29JUN26 410.00 C 37.96 37.96 37.96 37.95 -1.54 26 8 129 0
29JUN26 420.00 C 33.39 33.39 33.39 33.39 -1.44 26 15 580 -5
29JUN26 430.00 C 29.26 29.26 29.26 29.38 -0.97 26 1 582 -1
29JUN26 440.00 C 25.81 25.81 25.81 25.88 -0.91 26 67 283 0
29JUN26 450.00 C 22.51 22.51 22.51 22.85 -1.14 26 67 333 +67
29JUN26 460.00 C 20.35 20.35 19.95 20.54 -0.46 27 164 431 +78
29JUN26 470.00 C 19.33 19.33 17.79 18.16 -0.70 27 396 783 +396
29JUN26 480.00 C 16.80 16.80 16.80 16.00 -0.79 28 4 114 +4
29JUN26 490.00 C 0.00 0.00 0.00 14.18 -0.55 28 0 400 0
29JUN26 500.00 C 0.00 0.00 0.00 12.83 -0.30 29 0 1,118 0
29JUN26 510.00 C 0.00 0.00 0.00 11.52 -0.10 29 0 202 0
29JUN26 520.00 C 0.00 0.00 0.00 10.28 +0.04 29 0 276 0
29JUN26 530.00 C 0.00 0.00 0.00 9.31 +0.14 30 0 1,753 0
29JUN26 540.00 C 8.60 8.60 8.60 8.60 +0.48 30 3 254 0
29JUN26 550.00 C 0.00 0.00 0.00 7.74 +0.53 31 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 7.14 +0.65 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 6.55 +0.94 32 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 5.97 +0.99 32 0 34 0
29SEP26 295.00 C 0.00 0.00 0.00 128.65 -3.21 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 125.79 +1.54 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 117.14 +1.88 30 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 104.87 -1.16 24 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.23 +1.38 29 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 92.23 +3.57 28 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 80.82 -3.01 24 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 75.75 -0.06 26 0 33 0
29SEP26 370.00 C 0.00 0.00 0.00 69.51 +0.16 26 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 63.27 +0.77 26 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 56.40 +0.10 26 0 6 0
29SEP26 400.00 C 0.00 0.00 0.00 52.30 +1.15 26 0 42 0
29SEP26 410.00 C 0.00 0.00 0.00 45.67 -0.41 25 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 41.28 -0.39 26 0 9 0
29SEP26 430.00 C 38.40 38.40 37.50 36.96 -0.39 26 9 61 -1
29SEP26 440.00 C 0.00 0.00 0.00 33.42 -0.62 26 0 194 0
29SEP26 450.00 C 29.37 29.37 29.37 30.02 -0.91 26 1 167 0
29SEP26 460.00 C 0.00 0.00 0.00 27.00 -1.10 26 0 138 0
29SEP26 470.00 C 24.41 24.41 24.41 24.51 -1.18 27 62 67 +16
29SEP26 480.00 C 21.70 21.70 21.70 22.21 -1.08 27 10 16 +9
29SEP26 490.00 C 0.00 0.00 0.00 20.28 -1.05 27 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 18.50 -1.03 28 0 215 0
29SEP26 510.00 C 0.00 0.00 0.00 16.65 -1.10 28 0 307 0
29SEP26 520.00 C 0.00 0.00 0.00 15.00 -1.33 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 13.36 -1.68 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 11.99 -1.78 28 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 10.81 -1.89 28 0 263 0
29SEP26 560.00 C 0.00 0.00 0.00 9.35 -2.75 28 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 8.37 -2.83 28 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 7.58 -2.72 28 0 28 0
TOTAL CALL 9,048 267,029 +2,984
21NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21NOV25 320.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 0 0
21NOV25 330.00 P 0.00 0.00 0.00 0.01 -0.02 104 0 0 0
21NOV25 340.00 P 0.00 0.00 0.00 0.01 -0.03 92 0 0 0
21NOV25 350.00 P 0.00 0.00 0.00 0.01 -0.05 79 0 0 0
21NOV25 360.00 P 0.00 0.00 0.00 0.02 -0.08 72 0 0 0
21NOV25 370.00 P 0.00 0.00 0.00 0.03 -0.13 62 0 30 0
21NOV25 380.00 P 0.00 0.00 0.00 0.06 -0.20 54 0 10 0
21NOV25 390.00 P 0.00 0.00 0.00 0.14 -0.35 46 0 5 0
21NOV25 400.00 P 0.40 0.40 0.32 0.39 -0.59 38 29 400 +29
21NOV25 410.00 P 1.20 1.36 0.80 1.36 -0.83 30 153 1,169 +74
21NOV25 420.00 P 4.50 6.65 3.53 5.13 -0.30 24 79 1,536 +32
21NOV25 430.00 P 15.00 15.00 11.15 14.02 +0.65 33 759 567 -98
21NOV25 440.00 P 0.00 0.00 0.00 23.61 +0.30 32 0 10 -30
21NOV25 450.00 P 0.00 0.00 0.00 33.60 +0.39 0 0 2 0
21NOV25 460.00 P 0.00 0.00 0.00 43.60 +0.40 0 0 0 0
21NOV25 470.00 P 0.00 0.00 0.00 53.60 +0.40 0 0 0 0
21NOV25 480.00 P 0.00 0.00 0.00 63.60 +0.40 0 0 0 0
21NOV25 490.00 P 0.00 0.00 0.00 73.60 +0.40 0 0 0 0
21NOV25 500.00 P 0.00 0.00 0.00 83.60 +0.40 0 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 93.60 +0.40 0 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 103.60 +0.40 0 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 113.60 +0.40 0 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 123.60 +0.40 0 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 133.60 +0.40 0 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 143.60 +0.40 0 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 307 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 238 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 155 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 1,400 0
27NOV25 360.00 P 0.00 0.00 0.00 0.02 -0.08 36 0 983 0
27NOV25 370.00 P 0.21 0.21 0.21 0.05 -0.11 33 8 1,137 0
27NOV25 380.00 P 0.30 0.30 0.30 0.16 -0.10 31 20 2,049 0
27NOV25 390.00 P 0.42 0.60 0.42 0.47 -0.16 29 66 3,560 +59
27NOV25 400.00 P 1.16 1.43 0.93 1.30 -0.27 27 460 6,685 +13
27NOV25 410.00 P 3.02 3.84 2.29 3.30 -0.27 24 1,524 6,634 -538
27NOV25 420.00 P 7.30 8.58 6.30 7.58 +0.09 23 78 6,869 +7
27NOV25 430.00 P 13.00 16.32 13.00 15.00 +0.05 24 253 4,731 +170
27NOV25 440.00 P 22.40 25.00 22.40 24.12 -0.75 27 132 2,929 -107
27NOV25 450.00 P 31.00 31.00 31.00 33.74 -0.03 29 2 3,471 -1
27NOV25 460.00 P 0.00 0.00 0.00 43.62 -1.19 32 0 644 0
27NOV25 470.00 P 0.00 0.00 0.00 53.60 +0.24 0 0 377 -50
27NOV25 480.00 P 0.00 0.00 0.00 64.16 -0.73 57 0 75 -17
27NOV25 490.00 P 0.00 0.00 0.00 74.03 +0.02 62 0 44 -6
27NOV25 500.00 P 0.00 0.00 0.00 85.60 +0.90 89 0 15 0
27NOV25 510.00 P 0.00 0.00 0.00 94.50 -0.48 82 0 6 0
27NOV25 520.00 P 0.00 0.00 0.00 103.60 -1.61 0 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 113.99 -1.28 84 0 0 0
27NOV25 540.00 P 0.00 0.00 0.00 123.60 +0.40 0 0 62 0
27NOV25 550.00 P 0.00 0.00 0.00 134.21 -0.07 100 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 144.02 -1.19 101 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 154.00 -0.17 105 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 163.60 -1.63 0 0 0 0
28NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28NOV25 320.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
28NOV25 330.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28NOV25 340.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28NOV25 350.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28NOV25 360.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
28NOV25 370.00 P 0.00 0.00 0.00 0.24 +0.06 39 0 0 0
28NOV25 380.00 P 0.00 0.00 0.00 0.48 +0.08 36 0 30 0
28NOV25 390.00 P 0.66 0.66 0.66 0.99 +0.10 32 20 38 +20
28NOV25 400.00 P 1.37 1.60 1.11 2.01 +0.06 29 82 242 +68
28NOV25 410.00 P 3.17 4.16 2.75 4.05 -0.01 26 346 1,138 +66
28NOV25 420.00 P 0.00 0.00 0.00 8.14 +0.03 24 0 145 0
28NOV25 430.00 P 0.00 0.00 0.00 15.40 +0.27 25 1 15 0
28NOV25 440.00 P 0.00 0.00 0.00 25.14 +0.27 33 0 0 0
28NOV25 450.00 P 0.00 0.00 0.00 33.89 -0.16 31 0 0 0
28NOV25 460.00 P 0.00 0.00 0.00 43.78 -1.03 35 0 0 0
28NOV25 470.00 P 0.00 0.00 0.00 53.61 -0.10 35 0 0 0
28NOV25 480.00 P 0.00 0.00 0.00 64.16 -0.73 54 0 0 0
28NOV25 490.00 P 0.00 0.00 0.00 74.03 -1.37 58 0 0 0
28NOV25 500.00 P 0.00 0.00 0.00 85.60 +0.90 84 0 0 0
28NOV25 510.00 P 0.00 0.00 0.00 94.50 -0.48 78 0 0 0
28NOV25 520.00 P 0.00 0.00 0.00 103.60 -1.61 0 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 113.99 -1.28 80 0 0 0
28NOV25 540.00 P 0.00 0.00 0.00 123.60 +0.40 0 0 0 0
28NOV25 550.00 P 0.00 0.00 0.00 134.21 -0.07 95 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 0.10 0.10 0.10 0.01 0.00 57 8 171 -8
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 52 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 531 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
30DEC25 280.00 P 0.30 0.30 0.30 0.01 0.00 38 6 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 35 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 0.35 0.35 0.35 0.01 0.00 32 60 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.02 0.00 30 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 1,520 0
30DEC25 330.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 1,113 0
30DEC25 340.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 2,981 0
30DEC25 350.00 P 0.83 0.83 0.83 0.35 -0.06 27 10 4,996 0
30DEC25 360.00 P 1.10 1.10 1.10 0.69 -0.08 26 6 2,208 +6
30DEC25 370.00 P 1.49 1.70 1.49 1.32 -0.10 26 276 5,738 +231
30DEC25 380.00 P 2.33 2.59 2.31 2.35 -0.11 25 311 11,652 +204
30DEC25 390.00 P 3.63 3.93 3.43 3.75 -0.07 24 253 6,408 +195
30DEC25 400.00 P 5.87 6.26 5.33 6.09 -0.01 24 298 9,603 +275
30DEC25 410.00 P 9.12 10.15 8.29 9.31 +0.08 23 143 7,124 +47
30DEC25 420.00 P 13.73 14.80 12.80 14.23 +0.53 23 78 9,147 +23
30DEC25 430.00 P 19.58 20.70 18.74 20.58 +0.59 24 46 5,129 -36
30DEC25 440.00 P 26.20 26.20 26.20 27.85 -0.70 24 130 1,161 +30
30DEC25 450.00 P 37.35 37.35 36.32 36.04 +0.50 24 52 3,483 +1
30DEC25 460.00 P 44.95 45.05 44.95 45.00 +0.19 25 62 873 -17
30DEC25 470.00 P 0.00 0.00 0.00 54.15 +0.44 25 0 213 0
30DEC25 480.00 P 0.00 0.00 0.00 64.16 -0.73 29 0 97 0
30DEC25 490.00 P 0.00 0.00 0.00 74.03 -1.37 31 0 110 0
30DEC25 500.00 P 0.00 0.00 0.00 85.60 +0.73 42 0 80 0
30DEC25 510.00 P 0.00 0.00 0.00 94.50 -0.48 40 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 104.02 -1.19 40 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 114.01 -1.26 42 0 0 -13
30DEC25 540.00 P 0.00 0.00 0.00 124.01 +0.05 45 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 134.21 -1.35 49 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 144.41 -2.42 53 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 154.15 -0.02 54 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 163.62 -1.61 48 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 22 0
29JAN26 300.00 P 0.00 0.00 0.00 0.05 +0.04 28 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.10 +0.07 27 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.20 +0.13 27 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.39 +0.22 27 0 144 0
29JAN26 340.00 P 0.00 0.00 0.00 0.69 +0.31 26 0 182 0
29JAN26 350.00 P 0.00 0.00 0.00 1.19 +0.42 26 0 785 0
29JAN26 360.00 P 2.25 2.25 2.25 1.95 +0.50 26 7 1,441 +7
29JAN26 370.00 P 3.17 3.17 3.16 3.08 +0.52 25 80 1,323 +50
29JAN26 380.00 P 4.36 4.59 4.36 4.42 +0.21 24 36 1,083 +19
29JAN26 390.00 P 6.44 6.56 6.44 6.52 -0.01 24 24 1,691 +10
29JAN26 400.00 P 8.86 9.85 8.75 9.33 -0.02 23 127 2,221 +114
29JAN26 410.00 P 13.10 14.02 12.23 13.05 +0.01 23 189 1,544 +142
29JAN26 420.00 P 17.87 18.68 16.87 17.91 +0.04 23 46 895 +25
29JAN26 430.00 P 23.86 23.86 22.94 24.07 +0.32 24 70 1,546 0
29JAN26 440.00 P 29.31 29.49 29.31 30.77 -0.76 24 50 656 +50
29JAN26 450.00 P 0.00 0.00 0.00 38.55 -0.49 24 0 220 0
29JAN26 460.00 P 0.00 0.00 0.00 47.21 -0.77 25 0 876 0
29JAN26 470.00 P 0.00 0.00 0.00 55.05 -2.77 24 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 65.12 -0.07 27 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 74.44 -0.96 27 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 85.60 +0.28 34 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 94.50 -1.94 33 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 104.02 -1.19 32 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 114.36 -0.91 37 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 124.57 +0.33 40 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 134.21 -1.35 40 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 144.41 -2.42 43 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 154.15 -0.34 44 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 164.56 -0.67 48 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.13 -0.07 24 0 28 0
26FEB26 320.00 P 0.00 0.00 0.00 0.27 -0.11 24 0 747 0
26FEB26 330.00 P 0.00 0.00 0.00 0.52 -0.18 24 0 1,171 0
26FEB26 340.00 P 0.00 0.00 0.00 0.95 -0.25 24 0 394 0
26FEB26 350.00 P 2.60 2.60 2.60 1.66 -0.31 24 1 64 +1
26FEB26 360.00 P 3.40 3.45 3.40 2.73 -0.35 24 90 329 +69
26FEB26 370.00 P 4.68 4.81 4.68 4.27 -0.37 24 52 482 +50
26FEB26 380.00 P 6.40 6.83 6.40 6.37 -0.26 24 53 853 +3
26FEB26 390.00 P 8.66 9.27 8.66 8.86 -0.20 24 76 807 +11
26FEB26 400.00 P 11.57 11.91 11.57 11.87 -0.29 23 55 991 +10
26FEB26 410.00 P 16.02 16.23 16.02 16.07 -0.07 24 52 461 +10
26FEB26 420.00 P 20.02 21.41 20.02 21.22 +0.22 24 3 925 +1
26FEB26 430.00 P 26.66 26.66 25.77 26.91 +0.25 24 102 293 +7
26FEB26 440.00 P 0.00 0.00 0.00 33.17 -1.26 24 0 122 0
26FEB26 450.00 P 0.00 0.00 0.00 40.82 -0.56 24 0 117 0
26FEB26 460.00 P 0.00 0.00 0.00 48.66 -1.09 25 0 20 0
26FEB26 470.00 P 0.00 0.00 0.00 57.30 -0.94 25 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 66.14 -0.88 26 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 77.00 -0.39 30 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 85.60 +0.28 30 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 94.50 -1.94 29 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 104.02 -1.19 29 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 114.36 -0.91 33 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 124.57 +0.33 35 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 134.21 -1.35 36 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 144.41 -2.42 38 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 0.02 +0.01 28 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.19 +0.05 28 0 170 0
30MAR26 285.00 P 1.40 1.40 1.40 0.25 +0.06 28 10 144 0
30MAR26 290.00 P 0.00 0.00 0.00 0.33 +0.07 28 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.43 +0.08 28 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.57 +0.11 28 0 940 0
30MAR26 310.00 P 0.00 0.00 0.00 0.95 +0.14 27 0 1,214 0
30MAR26 320.00 P 2.40 2.40 2.40 1.48 +0.18 27 4 486 0
30MAR26 330.00 P 0.00 0.00 0.00 2.24 +0.22 27 0 373 0
30MAR26 340.00 P 3.79 3.82 3.79 3.26 +0.25 27 62 950 +60
30MAR26 350.00 P 4.81 4.85 4.81 4.60 +0.25 27 118 5,796 +118
30MAR26 360.00 P 6.50 6.50 6.50 6.34 +0.19 27 2 4,387 0
30MAR26 370.00 P 8.26 8.70 8.26 8.18 -0.26 26 21 1,099 +20
30MAR26 380.00 P 10.20 10.73 10.20 10.78 -0.01 26 82 1,326 +82
30MAR26 390.00 P 0.00 0.00 0.00 13.91 -0.16 25 600 2,467 +600
30MAR26 400.00 P 17.95 18.40 17.80 17.66 +0.13 25 74 3,253 0
30MAR26 410.00 P 0.00 0.00 0.00 22.31 -0.02 25 0 2,330 0
30MAR26 420.00 P 28.63 28.63 28.63 27.63 +0.13 25 40 1,731 0
30MAR26 430.00 P 0.00 0.00 0.00 33.77 +0.44 26 0 4,518 0
30MAR26 440.00 P 0.00 0.00 0.00 41.11 +1.02 27 0 1,080 0
30MAR26 450.00 P 47.87 47.87 47.87 47.87 +0.18 27 15 654 0
30MAR26 460.00 P 0.00 0.00 0.00 56.43 +3.43 28 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 64.56 +3.97 29 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 73.06 +0.77 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 81.80 +4.29 30 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 89.69 +2.65 29 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 98.25 -1.32 29 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 106.77 +1.21 28 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 117.96 +2.69 32 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 125.19 -2.60 28 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 135.22 -0.98 30 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 145.75 -1.08 33 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 154.15 -2.38 30 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 164.79 -0.44 34 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 0.00 26 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.10 0.00 26 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.52 -0.05 26 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.65 -0.04 26 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.82 -0.06 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 1.03 -0.07 26 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.26 -0.08 26 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.58 -0.09 26 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.38 -0.12 26 0 309 0
29JUN26 320.00 P 4.72 4.92 4.72 3.36 -0.14 26 100 488 0
29JUN26 330.00 P 0.00 0.00 0.00 4.72 -0.17 26 0 578 0
29JUN26 340.00 P 7.44 7.44 7.44 6.40 -0.20 26 50 753 +50
29JUN26 350.00 P 8.88 9.14 8.88 8.40 -0.23 26 100 1,556 +13
29JUN26 360.00 P 11.18 11.73 11.18 10.77 -0.27 26 53 1,310 +50
29JUN26 370.00 P 13.68 13.95 13.51 13.39 -0.17 26 304 729 +108
29JUN26 380.00 P 17.04 17.04 16.63 16.28 -0.39 26 211 731 +194
29JUN26 390.00 P 20.36 20.36 20.28 20.10 -0.23 26 196 415 +196
29JUN26 400.00 P 24.96 24.96 24.30 24.32 -0.12 26 130 1,041 +128
29JUN26 410.00 P 29.04 29.04 29.04 28.98 -0.29 26 15 249 0
29JUN26 420.00 P 34.83 34.83 34.83 34.55 -0.08 26 67 1,122 +67
29JUN26 430.00 P 40.21 40.21 40.21 40.52 +0.05 26 67 809 +67
29JUN26 440.00 P 46.70 46.70 46.70 46.70 -0.20 26 2 436 +2
29JUN26 450.00 P 0.00 0.00 0.00 54.44 +0.40 27 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 62.29 +2.78 28 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 70.16 -0.42 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 79.76 +2.78 30 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 85.69 +0.49 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 93.76 +3.26 28 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 102.19 -1.08 29 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 111.02 +0.72 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 121.14 +1.03 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 127.15 -4.65 27 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 140.52 +2.13 33 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 147.49 +0.66 30 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 155.87 -0.66 29 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 166.56 +1.33 32 0 0 0
29SEP26 295.00 P 4.84 4.84 4.84 2.87 -0.11 26 3 61 +3
29SEP26 300.00 P 5.10 5.25 5.10 3.45 -0.02 27 5 140 +5
29SEP26 310.00 P 6.30 6.30 6.30 4.67 -0.02 27 2 203 +2
29SEP26 320.00 P 7.50 7.60 7.44 6.07 -0.03 27 104 430 +104
29SEP26 330.00 P 9.06 9.06 9.06 7.95 -0.03 27 50 348 +7
29SEP26 340.00 P 0.00 0.00 0.00 10.07 -0.02 27 0 561 0
29SEP26 350.00 P 13.30 13.45 13.30 12.56 -0.03 27 51 457 +50
29SEP26 360.00 P 16.10 16.14 15.56 15.50 -0.02 27 164 786 +53
29SEP26 370.00 P 18.60 19.35 18.60 18.71 -0.01 27 83 449 +83
29SEP26 380.00 P 22.26 22.26 22.26 22.01 -0.52 27 62 272 +62
29SEP26 390.00 P 26.22 26.22 26.22 26.35 -0.18 27 62 462 +62
29SEP26 400.00 P 30.72 30.72 30.72 30.90 -0.24 27 62 275 +62
29SEP26 410.00 P 35.71 35.71 35.71 35.92 -0.12 27 62 138 +6
29SEP26 420.00 P 41.18 41.18 41.18 41.36 +0.02 27 62 233 +23
29SEP26 430.00 P 0.00 0.00 0.00 47.28 +0.04 27 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 52.97 -0.98 27 0 344 0
29SEP26 450.00 P 0.00 0.00 0.00 60.50 +0.03 28 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 65.30 -2.07 27 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 74.38 -0.46 28 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 82.68 +2.66 29 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 90.85 +3.46 29 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 99.05 +1.55 30 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 107.55 +0.12 30 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 112.30 -2.71 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 124.34 -0.59 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 134.17 +2.37 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 140.52 -0.82 29 0 5 0
29SEP26 560.00 P 0.00 0.00 0.00 150.11 -0.68 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 158.46 -0.66 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 167.82 +2.08 30 0 20 0
TOTAL PUT 9,959 216,852 +3,485
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$ 27.90
27NOV25 17.00 C 0.00 0.00 0.00 10.91 +0.40 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.41 +0.39 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.91 +0.39 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.41 +0.39 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.91 +0.39 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.42 +0.40 93 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.92 +0.40 86 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.92 +0.40 73 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.92 +0.40 61 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.92 +0.40 48 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.92 +0.40 37 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.92 +0.40 25 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.93 +0.38 24 0 40 0
27NOV25 27.00 C 0.00 0.00 0.00 0.99 +0.29 21 0 141 0
27NOV25 28.00 C 0.40 0.40 0.40 0.37 +0.16 24 15 119 0
27NOV25 29.00 C 0.13 0.13 0.11 0.09 +0.05 25 60 260 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 208 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 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 72 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.60 +0.58 105 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.91 +0.19 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.48 +0.45 66 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.91 +0.38 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.48 +0.30 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.92 +0.25 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.42 +0.39 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.92 +0.38 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.43 +0.38 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.93 +0.14 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.94 +0.35 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.95 +0.33 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.97 +0.35 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.00 +0.38 19 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.04 +0.38 20 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.16 +0.34 21 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.40 +0.27 21 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.83 +0.19 22 0 33 0
30DEC25 29.00 C 0.46 0.46 0.40 0.44 +0.11 22 30 177 +30
30DEC25 30.00 C 0.20 0.20 0.20 0.22 +0.07 22 10 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 10.04 +0.35 44 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.48 +0.15 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.03 +0.40 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.67 +0.56 52 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.94 +0.11 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.02 +0.43 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.24 +0.41 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.08 +0.38 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.20 +0.47 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.24 +0.38 23 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.40 +0.32 22 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.69 +0.27 22 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 1.10 +0.20 21 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.69 +0.14 21 0 55 0
29JAN26 30.00 C 0.00 0.00 0.00 0.43 +0.10 22 0 50 0
29JAN26 31.00 C 0.00 0.00 0.00 0.24 +0.06 22 0 42 0
29JAN26 32.00 C 0.00 0.00 0.00 0.13 +0.04 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 37.00 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 9.03 +0.34 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.67 +0.40 40 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.09 +0.26 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.04 +0.18 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.24 +0.41 32 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.37 +0.61 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.41 +0.44 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.60 +0.32 22 0 1 0
26FEB26 27.00 C 1.94 1.94 1.94 1.92 +0.28 22 15 15 +15
26FEB26 28.00 C 0.00 0.00 0.00 1.34 +0.21 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.92 +0.17 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.60 +0.11 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.39 +0.09 22 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 0.24 +0.05 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.61 +0.36 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.08 +0.34 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.60 +0.31 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.17 +0.49 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.60 +0.42 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.12 +0.30 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.48 +0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.18 +0.34 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.67 +0.40 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.18 +0.35 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.25 +0.39 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.37 +0.49 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.35 +0.29 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.45 +0.35 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.63 +0.36 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.87 +0.36 23 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.24 +0.33 23 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.70 +0.32 23 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 1.26 +0.29 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.88 +0.21 23 0 64 0
30MAR26 31.00 C 0.00 0.00 0.00 0.62 +0.16 23 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.43 +0.12 23 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.29 +0.09 23 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.19 +0.06 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.13 +0.05 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.19 +0.40 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.71 +0.42 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.23 +0.47 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.73 +0.42 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.21 +0.39 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.74 +0.41 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.26 +0.38 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.79 +0.41 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.35 +0.44 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.41 +0.45 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.50 +0.44 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.57 +0.38 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.74 +0.41 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.91 +0.33 23 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.21 +0.33 23 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.49 +0.19 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.96 +0.16 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.52 +0.13 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.14 +0.12 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.84 +0.08 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.62 +0.06 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.47 +0.06 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.34 +0.04 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 10.73 +0.42 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.21 +0.39 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.76 +0.38 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.26 +0.38 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.79 +0.39 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.35 +0.41 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.41 +0.42 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.50 +0.40 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.63 +0.33 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.85 +0.38 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.19 +0.26 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.55 +0.22 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.99 +0.19 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.50 +0.18 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.07 +0.14 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.65 +0.10 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.35 +0.09 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.10 +0.08 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 +0.06 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 +0.04 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
TOTAL CALL 130 2,147 +45
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 137 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 215 0
27NOV25 27.00 P 0.12 0.12 0.12 0.11 -0.09 25 15 260 +15
27NOV25 28.00 P 0.00 0.00 0.00 0.47 -0.25 25 0 75 0
27NOV25 29.00 P 0.00 0.00 0.00 1.20 -0.37 28 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.17 -0.39 39 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.17 -0.42 51 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.17 -0.47 62 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.23 -0.32 82 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.16 -0.43 80 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.10 -0.59 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.16 -0.34 98 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.16 -0.37 107 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.18 -0.08 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.44 -0.14 23 0 204 0
30DEC25 28.00 P 0.00 0.00 0.00 0.87 -0.23 23 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 1.50 -0.30 23 0 28 0
30DEC25 30.00 P 0.00 0.00 0.00 2.30 -0.32 25 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.22 -0.37 28 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.18 -0.46 31 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.23 -0.44 39 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.16 -0.43 39 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.10 -0.59 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.16 -0.37 48 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.16 -0.37 52 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.15 -0.05 22 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.34 -0.08 22 0 170 0
29JAN26 27.00 P 0.00 0.00 0.00 0.64 -0.13 22 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 1.09 -0.20 22 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 1.69 -0.26 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.42 -0.29 23 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.30 -0.36 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.18 -0.46 25 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.23 -0.44 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.16 -0.43 32 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.10 -0.59 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.16 -0.43 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.37 -0.16 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.25 -0.06 22 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.46 -0.11 22 0 16 0
26FEB26 27.00 P 0.00 0.00 0.00 0.80 -0.15 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.25 -0.21 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.83 -0.27 22 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.56 -0.30 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.36 -0.36 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.23 -0.41 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.23 -0.44 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.16 -0.43 28 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.21 -0.48 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.34 -0.25 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.37 -0.16 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 0.00 24 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.03 -0.09 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.47 -0.14 23 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 2.04 -0.20 23 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.66 -0.33 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.42 -0.35 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.24 -0.42 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.23 -0.44 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.16 -0.43 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.21 -0.48 31 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.34 -0.25 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.37 -0.16 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.07 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.09 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 -0.12 22 0 9 0
29JUN26 25.00 P 0.90 0.92 0.90 0.80 -0.15 22 2 2 +2
29JUN26 26.00 P 0.00 0.00 0.00 1.15 -0.19 22 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.54 -0.23 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.06 -0.26 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.65 -0.34 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.35 -0.28 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 -0.20 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.88 -0.17 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.72 -0.23 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.60 -0.42 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.50 -0.41 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.44 -0.25 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.39 -0.43 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 -0.08 24 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.64 -0.11 24 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.13 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.23 -0.17 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.15 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.04 -0.22 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.56 -0.24 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 -0.27 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.90 -0.30 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.61 -0.32 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.38 -0.33 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.19 -0.35 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.03 -0.37 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.91 -0.38 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.82 -0.39 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.75 -0.39 29 0 0 0
TOTAL PUT 17 3,331 +17
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$ 107.80
21NOV25 80.00 C 0.00 0.00 0.00 27.82 -1.80 137 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 25.32 -1.80 122 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 22.82 -1.81 108 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 20.33 -1.80 110 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 17.83 -1.80 96 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 15.33 -1.80 82 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 12.84 -1.80 74 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 10.34 -1.81 61 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 7.90 -1.77 59 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 5.48 -1.73 50 0 0 0
21NOV25 105.00 C 3.10 3.35 3.10 3.06 -1.89 36 5 4 +4
21NOV25 107.50 C 1.48 1.48 1.44 1.07 -1.43 28 22 22 +22
21NOV25 110.00 C 0.47 0.47 0.20 0.26 -0.55 30 192 299 +172
21NOV25 112.50 C 0.08 0.08 0.08 0.06 -0.24 34 225 524 -20
21NOV25 115.00 C 0.00 0.00 0.00 0.02 -0.11 40 0 801 0
21NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 824 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 110 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 130 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 100 0
21NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 42.85 -1.81 0 0 250 0
27NOV25 67.50 C 0.00 0.00 0.00 40.39 -1.76 129 0 529 0
27NOV25 70.00 C 0.00 0.00 0.00 37.85 -1.81 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 35.36 -1.80 87 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 32.86 -1.81 76 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 30.36 -1.81 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 27.86 -1.81 0 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 25.37 -1.80 63 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 22.87 -1.80 55 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 20.37 -1.81 46 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 17.88 -1.80 47 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 15.39 -1.80 43 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 13.01 -1.82 50 0 10 0
27NOV25 97.50 C 11.01 11.01 11.01 10.53 -1.77 42 100 150 -30
27NOV25 100.00 C 0.00 0.00 0.00 8.10 -1.67 37 0 79 0
27NOV25 102.50 C 0.00 0.00 0.00 5.71 -1.66 31 0 2,744 0
27NOV25 105.00 C 4.10 4.10 4.10 3.48 -1.50 26 2 6,496 0
27NOV25 107.50 C 2.13 2.40 1.75 1.69 -1.27 23 959 3,027 +348
27NOV25 110.00 C 0.97 1.03 0.65 0.71 -0.75 23 220 5,525 -103
27NOV25 112.50 C 0.35 0.39 0.24 0.27 -0.36 25 947 5,067 +111
27NOV25 115.00 C 0.21 0.21 0.12 0.10 -0.16 26 901 5,579 +142
27NOV25 117.50 C 0.08 0.08 0.08 0.03 -0.08 27 5 4,438 0
27NOV25 120.00 C 0.07 0.08 0.07 0.01 -0.03 28 145 1,447 -38
27NOV25 122.50 C 0.06 0.06 0.05 0.01 -0.02 33 408 1,701 +218
27NOV25 125.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 396 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 473 0
27NOV25 130.00 C 0.01 0.01 0.01 0.01 0.00 47 100 978 +72
27NOV25 132.50 C 0.01 0.01 0.01 0.01 0.00 51 227 957 +227
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 460 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 280 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 27.87 - 41 0 0 -
28NOV25 82.50 C 0.00 0.00 0.00 25.38 -1.81 61 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 22.88 -1.81 53 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 20.39 -1.81 52 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 17.90 -1.81 48 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 15.41 -1.82 43 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 13.01 -1.82 46 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 10.53 -1.77 39 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 8.10 -1.77 34 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 5.74 -1.76 30 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 3.56 -1.84 26 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 1.75 -1.49 22 0 0 0
28NOV25 110.00 C 1.06 1.06 1.01 0.77 -0.81 23 21 67 +21
28NOV25 112.50 C 0.00 0.00 0.00 0.31 -0.36 24 0 17 0
28NOV25 115.00 C 0.16 0.16 0.16 0.12 -0.14 26 225 235 +216
28NOV25 117.50 C 0.00 0.00 0.00 0.04 -0.07 27 0 0 0
28NOV25 120.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28NOV25 122.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28NOV25 125.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 61.09 -1.70 109 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 60.07 -1.73 103 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 59.07 -1.73 100 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 58.08 -1.72 98 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 55.51 -1.80 62 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 53.02 -1.81 58 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 50.53 -1.81 55 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 48.04 -1.81 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 45.55 -1.81 48 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 43.06 -1.81 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 40.57 -1.81 42 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 38.08 -1.82 39 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 35.60 -1.81 43 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 33.11 -1.82 40 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 31.18 -1.27 65 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 28.30 -2.42 48 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 25.89 -2.36 47 0 0 0
30DEC25 85.00 C 23.95 23.95 23.95 23.42 -2.21 43 6 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 20.96 -1.77 40 0 2,160 0
30DEC25 90.00 C 0.00 0.00 0.00 18.59 -2.03 38 0 4,103 0
30DEC25 92.50 C 0.00 0.00 0.00 15.93 -2.35 30 0 5,235 0
30DEC25 95.00 C 13.82 13.82 13.71 13.71 -1.77 31 31 7,472 +1
30DEC25 97.50 C 0.00 0.00 0.00 11.36 -2.07 28 0 10,779 0
30DEC25 100.00 C 9.15 9.15 9.15 9.07 -1.75 25 21 1,166 +1
30DEC25 102.50 C 7.25 7.30 7.25 6.85 -1.56 22 7 7,350 +4
30DEC25 105.00 C 5.52 5.52 5.52 5.06 -1.31 22 2 5,646 0
30DEC25 107.50 C 4.00 4.00 3.58 3.46 -1.37 21 10 3,000 -6
30DEC25 110.00 C 2.35 2.39 2.30 2.27 -0.77 21 54 4,112 +5
30DEC25 112.50 C 1.70 1.70 1.44 1.44 -0.57 21 21 4,085 +6
30DEC25 115.00 C 0.93 0.93 0.92 0.92 -0.39 21 31 11,131 +13
30DEC25 117.50 C 0.63 0.64 0.55 0.53 -0.30 21 345 7,634 +321
30DEC25 120.00 C 0.41 0.41 0.36 0.29 -0.23 21 153 1,566 -19
30DEC25 122.50 C 0.29 0.29 0.28 0.16 -0.17 21 127 1,326 +1
30DEC25 125.00 C 0.22 0.22 0.22 0.08 -0.11 21 45 873 0
30DEC25 127.50 C 0.17 0.17 0.17 0.04 -0.07 22 195 442 +125
30DEC25 130.00 C 0.00 0.00 0.00 0.02 -0.05 22 0 810 0
30DEC25 132.50 C 0.12 0.12 0.12 0.01 -0.03 22 34 434 +34
30DEC25 135.00 C 0.11 0.11 0.11 0.01 -0.02 24 34 435 +34
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 115 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 145.00 C 0.04 0.05 0.04 0.01 0.00 31 122 422 +122
29JAN26 70.00 C 0.00 0.00 0.00 38.30 -1.82 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 36.33 -2.41 57 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 33.35 -1.83 34 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 31.18 -1.55 45 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 28.43 -2.29 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 25.99 -2.26 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 23.57 -2.06 30 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 21.16 -1.85 29 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 19.36 -1.90 36 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 15.97 -2.88 16 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 14.38 -2.10 28 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 12.12 -2.06 26 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 9.96 -1.75 24 0 110 0
29JAN26 102.50 C 0.00 0.00 0.00 7.96 -1.87 23 0 359 0
29JAN26 105.00 C 6.50 6.50 6.50 6.16 -1.24 22 3 4,119 +3
29JAN26 107.50 C 5.20 5.20 4.72 4.59 -1.32 21 12 438 +8
29JAN26 110.00 C 3.55 3.55 3.55 3.35 -0.95 21 2 1,053 0
29JAN26 112.50 C 2.40 2.40 2.40 2.39 -0.73 21 1 829 0
29JAN26 115.00 C 1.96 1.96 1.71 1.73 -0.53 21 12 2,520 +3
29JAN26 117.50 C 1.33 1.33 1.33 1.17 -0.45 21 25 7,641 0
29JAN26 120.00 C 0.88 0.90 0.86 0.76 -0.42 21 72 2,195 -3
29JAN26 122.50 C 0.76 0.76 0.76 0.48 -0.36 21 41 1,275 0
29JAN26 125.00 C 0.48 0.50 0.48 0.29 -0.28 20 9 3,235 0
29JAN26 127.50 C 0.00 0.00 0.00 0.17 -0.22 20 0 571 0
29JAN26 130.00 C 0.32 0.32 0.32 0.10 -0.16 20 30 773 0
29JAN26 132.50 C 0.26 0.27 0.26 0.06 -0.11 20 33 102 +33
29JAN26 135.00 C 0.00 0.00 0.00 0.03 -0.08 20 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.02 -0.05 21 0 60 0
29JAN26 140.00 C 0.16 0.16 0.16 0.01 -0.04 20 50 75 +50
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JAN26 145.00 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 31.18 -1.92 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 28.66 -2.06 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 26.24 -2.06 27 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 23.84 -2.09 27 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 21.48 -2.10 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 19.36 -1.91 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 17.30 -1.80 29 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 15.02 -1.74 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 12.86 -1.46 26 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 10.79 -2.08 24 0 30 0
26FEB26 102.50 C 0.00 0.00 0.00 8.88 -1.92 23 0 35 0
26FEB26 105.00 C 7.46 7.47 7.46 7.15 -1.25 22 2 666 +2
26FEB26 107.50 C 5.87 5.90 5.87 5.63 -1.32 22 2 413 +2
26FEB26 110.00 C 4.87 4.87 4.44 4.36 -0.81 21 8 959 +8
26FEB26 112.50 C 3.49 3.49 3.49 3.30 -0.83 21 3 771 0
26FEB26 115.00 C 2.79 2.79 2.53 2.53 -0.64 21 95 432 +3
26FEB26 117.50 C 2.12 2.12 2.03 1.91 -0.45 21 34 300 0
26FEB26 120.00 C 1.61 1.61 1.45 1.40 -0.46 21 36 198 +1
26FEB26 122.50 C 1.19 1.19 1.10 1.00 -0.38 21 9 214 0
26FEB26 125.00 C 0.95 0.95 0.95 0.70 -0.30 21 2 153 -2
26FEB26 127.50 C 0.00 0.00 0.00 0.49 -0.23 21 0 330 0
26FEB26 130.00 C 0.00 0.00 0.00 0.33 -0.19 21 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.22 -0.14 21 0 4 0
26FEB26 135.00 C 0.41 0.41 0.41 0.15 -0.10 21 30 448 +30
26FEB26 137.50 C 0.00 0.00 0.00 0.10 -0.07 21 0 32 0
26FEB26 140.00 C 0.32 0.32 0.32 0.06 -0.06 21 300 364 +300
26FEB26 142.50 C 0.00 0.00 0.00 0.04 -0.04 21 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 61.28 -1.81 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 60.29 -1.81 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 59.30 -1.81 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 58.31 -1.81 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.84 -1.81 40 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.36 -1.81 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 50.89 -1.81 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.42 -1.81 36 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 45.94 -1.82 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 43.76 -1.54 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 41.29 -1.55 48 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 38.52 -1.86 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 36.33 -2.41 42 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 33.59 -1.90 27 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 31.18 -1.92 29 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 29.24 -1.48 39 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 26.86 -1.44 37 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 24.30 -1.79 32 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 21.92 -1.78 31 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 19.36 -1.91 27 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 17.30 -1.80 27 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 15.03 -2.01 26 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 12.98 -2.05 25 0 2,346 0
30MAR26 100.00 C 0.00 0.00 0.00 10.95 -1.92 24 0 4,230 0
30MAR26 102.50 C 0.00 0.00 0.00 9.13 -1.67 23 0 1,797 0
30MAR26 105.00 C 8.10 8.10 8.10 7.28 -1.37 22 1 2,907 -1
30MAR26 107.50 C 0.00 0.00 0.00 5.84 -1.40 22 0 2,924 0
30MAR26 110.00 C 0.00 0.00 0.00 4.74 -0.86 22 0 6,401 0
30MAR26 112.50 C 0.00 0.00 0.00 3.71 -0.76 22 0 5,067 0
30MAR26 115.00 C 3.00 3.00 3.00 2.87 -0.61 22 1 3,130 0
30MAR26 117.50 C 2.61 2.61 2.34 2.18 -0.50 22 2 1,612 +1
30MAR26 120.00 C 1.95 1.95 1.84 1.63 -0.40 22 15 11,411 0
30MAR26 122.50 C 0.00 0.00 0.00 1.20 -0.32 21 0 1,165 0
30MAR26 125.00 C 1.24 1.24 1.12 0.87 -0.24 21 10 353 +3
30MAR26 127.50 C 0.00 0.00 0.00 0.63 -0.17 21 0 744 0
30MAR26 130.00 C 0.00 0.00 0.00 0.44 -0.14 21 0 152 0
30MAR26 132.50 C 0.00 0.00 0.00 0.31 -0.10 21 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.21 -0.07 21 0 430 0
30MAR26 137.50 C 0.00 0.00 0.00 0.15 -0.04 21 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
30MAR26 145.00 C 0.33 0.33 0.33 0.05 -0.01 21 4 4 +4
29JUN26 60.00 C 0.00 0.00 0.00 48.42 -1.81 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.94 -1.82 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 43.76 -1.54 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.29 -1.57 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.53 -1.90 26 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.33 -2.41 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.61 -1.88 25 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 31.18 -1.92 25 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 29.24 -1.48 32 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 26.86 -1.44 31 0 111 0
29JUN26 85.00 C 25.10 25.10 25.10 24.30 -1.79 27 3 64 +3
29JUN26 87.50 C 0.00 0.00 0.00 21.92 -1.78 26 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 19.52 -1.75 24 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 17.41 -1.69 23 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 15.53 -1.51 24 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 13.50 -1.53 23 0 390 0
29JUN26 100.00 C 0.00 0.00 0.00 11.61 -1.39 22 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 9.90 -1.31 22 0 317 0
29JUN26 105.00 C 8.65 8.65 8.65 8.43 -0.95 22 1 2,963 +1
29JUN26 107.50 C 6.95 6.95 6.92 7.08 -1.03 21 500 531 +451
29JUN26 110.00 C 0.00 0.00 0.00 5.90 -0.88 21 0 4,554 0
29JUN26 112.50 C 5.10 5.10 5.10 4.96 -0.85 21 1 4,732 0
29JUN26 115.00 C 4.25 4.25 4.25 4.10 -0.66 21 1 2,903 0
29JUN26 117.50 C 3.52 3.52 3.52 3.42 -0.55 21 1 160 +1
29JUN26 120.00 C 0.00 0.00 0.00 2.82 -0.40 21 0 68 0
29JUN26 122.50 C 0.00 0.00 0.00 2.34 -0.19 21 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.97 +0.03 22 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 1.63 +0.16 22 0 0 0
29JUN26 130.00 C 1.44 1.44 1.42 1.36 +0.26 22 4 116 -2
29JUN26 132.50 C 1.24 1.24 1.24 1.11 +0.32 22 1 10 +1
29JUN26 135.00 C 0.00 0.00 0.00 0.90 +0.35 22 0 69 0
29JUN26 137.50 C 0.00 0.00 0.00 0.70 +0.32 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.56 +0.30 22 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.45 +0.29 22 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.36 +0.26 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.53 -1.90 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.33 -2.41 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.63 -1.86 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.21 -1.89 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.24 -1.48 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.86 -1.44 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.30 -1.79 23 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 22.36 -1.34 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.00 -1.51 22 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 18.02 -1.48 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.11 -1.48 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.24 -1.41 21 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 12.85 -1.04 22 0 105 0
29SEP26 102.50 C 0.00 0.00 0.00 11.05 -1.17 21 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 9.70 -1.17 21 0 28 0
29SEP26 107.50 C 0.00 0.00 0.00 8.52 -1.09 21 0 8 0
29SEP26 110.00 C 7.46 7.46 7.08 7.41 -1.05 21 220 342 +220
29SEP26 112.50 C 0.00 0.00 0.00 6.47 -0.96 21 0 310 0
29SEP26 115.00 C 5.60 5.60 5.60 5.63 -0.86 21 1 11 0
29SEP26 117.50 C 0.00 0.00 0.00 4.87 -0.80 21 0 501 0
29SEP26 120.00 C 4.00 4.00 4.00 4.21 -0.70 21 1 109 +1
29SEP26 122.50 C 0.00 0.00 0.00 3.62 -0.65 21 0 12 0
29SEP26 125.00 C 0.00 0.00 0.00 3.11 -0.56 21 0 26 0
29SEP26 127.50 C 0.00 0.00 0.00 2.65 -0.52 21 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 2.27 -0.44 21 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 1.94 -0.38 21 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.66 -0.35 22 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 1.43 -0.35 22 0 81 0
29SEP26 140.00 C 1.34 1.34 1.34 1.19 -0.33 22 1 21 +1
29SEP26 142.50 C 0.00 0.00 0.00 1.02 -0.21 22 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 0.85 -0.21 22 0 0 0
TOTAL CALL 7,521 229,319 +3,126
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
21NOV25 100.00 P 0.02 0.02 0.02 0.04 0.00 52 17 82 +17
21NOV25 102.50 P 0.07 0.07 0.06 0.08 0.00 43 75 230 +75
21NOV25 105.00 P 0.15 0.16 0.13 0.22 +0.05 35 21 171 +5
21NOV25 107.50 P 0.52 0.52 0.50 0.70 +0.26 26 17 130 +16
21NOV25 110.00 P 1.95 2.30 1.72 2.38 +1.14 27 16 208 -7
21NOV25 112.50 P 4.60 4.60 4.60 4.75 +1.65 35 1 918 -1
21NOV25 115.00 P 0.00 0.00 0.00 7.29 +1.74 54 0 155 0
21NOV25 117.50 P 0.00 0.00 0.00 9.70 +1.63 0 0 0 -10
21NOV25 120.00 P 0.00 0.00 0.00 12.20 +1.65 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 14.70 +1.66 0 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 17.20 +1.66 0 0 0 0
21NOV25 127.50 P 0.00 0.00 0.00 19.70 +1.66 0 0 0 0
21NOV25 130.00 P 0.00 0.00 0.00 22.20 +1.66 0 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 24.70 +1.66 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 27.20 +1.66 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 29.70 +1.66 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 32.20 +1.66 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 34.70 +1.66 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 37.20 +1.66 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 176 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,173 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 557 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,776 0
27NOV25 82.50 P 0.01 0.01 0.01 0.01 0.00 67 60 2,239 +60
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,485 0
27NOV25 87.50 P 0.04 0.04 0.04 0.01 0.00 54 35 1,444 0
27NOV25 90.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 6,128 0
27NOV25 92.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 2,697 0
27NOV25 95.00 P 0.09 0.09 0.09 0.04 +0.02 41 70 8,509 -50
27NOV25 97.50 P 0.12 0.12 0.11 0.08 +0.04 37 13 3,559 +8
27NOV25 100.00 P 0.15 0.18 0.14 0.15 +0.07 33 113 6,493 +18
27NOV25 102.50 P 0.27 0.31 0.27 0.31 +0.13 30 135 5,277 +30
27NOV25 105.00 P 0.51 0.57 0.44 0.60 +0.19 26 797 2,701 -201
27NOV25 107.50 P 1.20 1.30 0.90 1.29 +0.45 23 249 3,004 +2
27NOV25 110.00 P 2.01 2.72 2.01 2.77 +1.02 22 16 2,288 -11
27NOV25 112.50 P 4.28 4.70 4.28 4.83 +1.43 22 28 1,635 -18
27NOV25 115.00 P 7.10 7.10 7.10 7.29 +1.59 29 5 603 0
27NOV25 117.50 P 0.00 0.00 0.00 9.70 +1.63 0 0 8 0
27NOV25 120.00 P 0.00 0.00 0.00 12.20 +1.63 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 14.70 +1.65 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 17.20 +1.66 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 19.70 +1.66 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 22.20 +1.66 0 0 300 0
27NOV25 132.50 P 0.00 0.00 0.00 24.70 +1.66 0 0 0 0
27NOV25 135.00 P 27.07 27.17 27.07 27.20 +1.66 0 60 60 0
27NOV25 137.50 P 0.00 0.00 0.00 29.70 +1.66 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 32.20 +1.66 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 34.70 +1.66 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 37.20 +1.66 0 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.01 - 70 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 50 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28NOV25 92.50 P 0.07 0.07 0.07 0.04 0.00 45 2 2 +2
28NOV25 95.00 P 0.10 0.10 0.09 0.06 0.00 41 35 38 +35
28NOV25 97.50 P 0.15 0.15 0.15 0.10 0.00 37 25 27 +25
28NOV25 100.00 P 0.18 0.18 0.18 0.19 +0.01 33 10 60 +10
28NOV25 102.50 P 0.00 0.00 0.00 0.35 +0.06 30 0 1 0
28NOV25 105.00 P 0.52 0.52 0.52 0.67 +0.14 26 10 28 +10
28NOV25 107.50 P 1.16 1.30 1.16 1.39 +0.42 23 10 37 +5
28NOV25 110.00 P 2.07 2.07 2.07 2.83 +1.03 22 1 15 0
28NOV25 112.50 P 0.00 0.00 0.00 4.89 +1.49 23 2 102 +2
28NOV25 115.00 P 0.00 0.00 0.00 7.29 +1.59 27 0 2 0
28NOV25 117.50 P 0.00 0.00 0.00 9.70 +1.63 0 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 12.20 +1.63 0 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 14.70 +1.65 0 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 17.20 +1.66 0 0 0 0
28NOV25 127.50 P 0.00 0.00 0.00 19.70 +1.66 0 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 22.20 +1.66 0 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 24.70 +1.66 0 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 27.20 +1.66 0 0 0 0
28NOV25 137.50 P 0.00 0.00 0.00 29.70 +1.66 0 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 32.20 +1.66 0 0 0 0
28NOV25 142.50 P 0.00 0.00 0.00 34.70 +1.66 0 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 74 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 528 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 896 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 877 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,778 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 2,699 0
30DEC25 75.00 P 0.08 0.08 0.08 0.01 -0.02 39 4 4,568 +4
30DEC25 77.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 4,567 0
30DEC25 80.00 P 0.14 0.14 0.14 0.04 -0.01 38 55 14,950 0
30DEC25 82.50 P 0.18 0.18 0.15 0.05 -0.02 36 103 2,552 0
30DEC25 85.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 10,045 0
30DEC25 87.50 P 0.24 0.25 0.23 0.12 -0.02 33 246 3,614 -168
30DEC25 90.00 P 0.30 0.31 0.29 0.18 -0.02 31 184 30,426 -119
30DEC25 92.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 11,580 0
30DEC25 95.00 P 0.47 0.50 0.46 0.41 +0.02 28 295 10,395 +119
30DEC25 97.50 P 0.59 0.66 0.59 0.61 +0.06 27 193 10,404 +7
30DEC25 100.00 P 0.84 0.91 0.79 0.89 +0.15 25 149 5,281 -13
30DEC25 102.50 P 1.10 1.29 1.10 1.29 +0.24 24 177 9,795 -114
30DEC25 105.00 P 1.63 1.85 1.63 1.88 +0.38 22 32 8,143 -5
30DEC25 107.50 P 2.51 2.75 2.46 2.75 +0.64 21 149 2,183 -27
30DEC25 110.00 P 3.85 4.01 3.51 4.06 +0.95 20 95 1,949 -59
30DEC25 112.50 P 0.00 0.00 0.00 5.74 +1.17 20 1 1,818 0
30DEC25 115.00 P 0.00 0.00 0.00 7.81 +1.37 22 1 323 0
30DEC25 117.50 P 9.20 9.20 9.20 9.99 +1.46 22 1 98 -1
30DEC25 120.00 P 0.00 0.00 0.00 12.33 +1.60 23 0 82 0
30DEC25 122.50 P 0.00 0.00 0.00 14.70 +1.65 0 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 17.20 +1.66 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 19.70 +1.66 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 22.20 +1.66 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 24.70 +1.66 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 27.20 +1.66 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 29.70 +1.66 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 32.20 +1.66 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 34.70 +1.66 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 37.20 +1.66 0 0 0 0
29JAN26 70.00 P 0.14 0.14 0.14 0.02 -0.01 38 25 69 +25
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 225 0
29JAN26 75.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 203 0
29JAN26 77.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 215 0
29JAN26 80.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 426 0
29JAN26 82.50 P 0.32 0.32 0.32 0.13 -0.04 31 2 156 +2
29JAN26 85.00 P 0.46 0.46 0.40 0.19 -0.04 30 8 532 -6
29JAN26 87.50 P 0.45 0.45 0.45 0.27 -0.04 29 1 203 +1
29JAN26 90.00 P 0.55 0.55 0.54 0.39 -0.03 28 41 2,099 -19
29JAN26 92.50 P 0.68 0.68 0.68 0.55 -0.02 27 5 1,069 0
29JAN26 95.00 P 0.86 0.86 0.86 0.78 +0.04 26 1 1,380 +1
29JAN26 97.50 P 1.03 1.08 1.00 1.09 +0.13 25 3 2,802 +3
29JAN26 100.00 P 1.32 1.45 1.32 1.44 +0.17 24 45 2,366 +33
29JAN26 102.50 P 1.76 1.93 1.75 1.94 +0.25 23 23 1,594 -4
29JAN26 105.00 P 2.33 2.43 2.33 2.62 +0.38 21 8 1,975 +8
29JAN26 107.50 P 3.27 3.53 3.27 3.58 +0.64 21 111 1,750 +30
29JAN26 110.00 P 4.44 4.78 4.44 4.85 +0.92 20 5 962 -2
29JAN26 112.50 P 6.05 6.40 6.05 6.42 +1.18 20 4 1,020 -3
29JAN26 115.00 P 8.26 8.26 8.26 8.26 +1.25 21 3 175 -3
29JAN26 117.50 P 10.69 10.69 10.69 10.33 +1.38 21 3 57 -3
29JAN26 120.00 P 0.00 0.00 0.00 12.55 +1.55 22 0 39 0
29JAN26 122.50 P 0.00 0.00 0.00 14.76 +1.36 20 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 17.20 +1.66 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 19.70 +1.66 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 22.20 +1.66 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 24.70 +1.66 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 27.20 +1.66 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 29.70 +1.66 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 32.20 +1.66 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 34.70 +1.66 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 37.20 +1.66 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 -0.19 29 0 85 0
26FEB26 80.00 P 0.50 0.50 0.50 0.10 -0.23 28 55 165 +55
26FEB26 82.50 P 0.00 0.00 0.00 0.15 -0.26 28 0 222 0
26FEB26 85.00 P 0.00 0.00 0.00 0.24 -0.28 27 0 111 0
26FEB26 87.50 P 0.75 0.75 0.75 0.36 -0.30 27 10 120 +10
26FEB26 90.00 P 0.88 0.88 0.88 0.53 -0.28 26 8 120 +8
26FEB26 92.50 P 0.00 0.00 0.00 0.75 -0.23 25 0 235 0
26FEB26 95.00 P 1.23 1.23 1.23 1.06 -0.16 25 1 260 -1
26FEB26 97.50 P 1.54 1.54 1.50 1.46 -0.05 24 3 277 +2
26FEB26 100.00 P 1.93 1.93 1.93 1.99 +0.09 24 1 465 -1
26FEB26 102.50 P 2.47 2.47 2.47 2.57 +0.20 23 1 277 -1
26FEB26 105.00 P 0.00 0.00 0.00 3.31 +0.37 22 0 132 0
26FEB26 107.50 P 0.00 0.00 0.00 4.34 +0.69 22 0 325 0
26FEB26 110.00 P 0.00 0.00 0.00 5.56 +0.87 21 0 156 0
26FEB26 112.50 P 0.00 0.00 0.00 7.06 +1.09 21 0 311 0
26FEB26 115.00 P 8.80 8.80 8.80 8.78 +1.16 21 3 244 0
26FEB26 117.50 P 10.76 10.76 10.76 10.73 +1.36 21 3 9 0
26FEB26 120.00 P 0.00 0.00 0.00 12.85 +1.51 22 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 14.99 +1.30 21 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 17.30 +1.62 21 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 19.71 +1.67 21 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 22.20 +1.66 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 24.70 +1.66 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 27.20 +1.66 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 29.70 +1.66 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 32.20 +1.66 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 34.70 +1.66 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 37.20 +1.66 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 285 0
30MAR26 60.00 P 0.23 0.23 0.23 0.01 -0.04 33 3 367 +3
30MAR26 62.50 P 0.28 0.28 0.28 0.01 -0.06 31 2 1,126 +2
30MAR26 65.00 P 0.34 0.34 0.34 0.02 -0.08 31 2 598 +2
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.10 30 0 571 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.14 28 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.17 28 0 876 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.22 27 0 588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.16 -0.25 27 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.25 -0.28 27 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.37 -0.31 26 0 1,271 0
30MAR26 85.00 P 0.00 0.00 0.00 0.54 -0.31 26 0 3,195 0
30MAR26 87.50 P 0.00 0.00 0.00 0.76 -0.31 25 0 4,537 0
30MAR26 90.00 P 0.00 0.00 0.00 1.05 -0.23 25 0 5,641 0
30MAR26 92.50 P 0.00 0.00 0.00 1.45 -0.15 25 0 2,061 0
30MAR26 95.00 P 1.90 1.90 1.90 1.96 -0.03 24 10 6,237 +10
30MAR26 97.50 P 2.42 2.42 2.42 2.56 +0.11 24 1 1,822 0
30MAR26 100.00 P 3.06 3.19 3.06 3.15 +0.15 23 3 13,101 +1
30MAR26 102.50 P 0.00 0.00 0.00 4.01 +0.33 22 0 4,657 0
30MAR26 105.00 P 4.86 4.86 4.86 5.02 +0.54 22 1 2,942 +1
30MAR26 107.50 P 0.00 0.00 0.00 6.20 +0.78 21 0 848 0
30MAR26 110.00 P 7.30 7.37 7.30 7.63 +1.04 21 3 824 -2
30MAR26 112.50 P 8.80 8.87 8.80 9.28 +1.23 21 3 150 +1
30MAR26 115.00 P 11.56 11.56 11.56 11.06 +1.23 20 3 129 0
30MAR26 117.50 P 0.00 0.00 0.00 13.02 +1.45 20 0 373 0
30MAR26 120.00 P 0.00 0.00 0.00 15.10 +1.78 20 0 278 0
30MAR26 122.50 P 0.00 0.00 0.00 17.28 +1.60 21 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 19.51 +1.90 21 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 21.71 +1.40 19 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 24.21 +1.71 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.88 +1.30 25 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 29.00 +2.46 22 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 31.40 +1.51 21 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 33.84 +1.53 21 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 36.29 +1.80 21 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.74 +1.80 21 0 0 0
29JUN26 60.00 P 0.54 0.54 0.48 0.02 -0.03 27 77 583 +25
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 156 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 190 0
29JUN26 67.50 P 0.70 0.70 0.70 0.08 -0.05 26 2 193 +2
29JUN26 70.00 P 0.82 0.82 0.82 0.13 -0.05 26 27 865 +27
29JUN26 72.50 P 0.89 0.89 0.89 0.19 -0.04 26 2 483 +2
29JUN26 75.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 441 0
29JUN26 77.50 P 0.00 0.00 0.00 0.40 -0.01 25 0 517 0
29JUN26 80.00 P 0.00 0.00 0.00 0.57 +0.04 25 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 0.79 +0.11 25 0 1,116 0
29JUN26 85.00 P 0.00 0.00 0.00 1.07 +0.22 24 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 1.41 +0.34 24 0 7,759 0
29JUN26 90.00 P 2.19 2.19 2.19 1.82 +0.46 24 30 3,673 0
29JUN26 92.50 P 0.00 0.00 0.00 2.36 +0.56 24 0 1,122 0
29JUN26 95.00 P 3.05 3.05 3.05 2.98 +0.61 23 10 2,917 0
29JUN26 97.50 P 0.00 0.00 0.00 3.69 +0.63 23 0 799 0
29JUN26 100.00 P 4.38 4.38 4.38 4.56 +0.71 23 1 1,773 0
29JUN26 102.50 P 5.33 5.33 5.33 5.55 +0.78 23 30 2,125 0
29JUN26 105.00 P 6.39 6.39 6.39 6.58 +0.72 22 30 32 +27
29JUN26 107.50 P 7.89 7.89 7.89 7.79 +0.81 22 1 459 0
29JUN26 110.00 P 8.80 8.80 8.80 9.18 +0.92 22 1 44 +1
29JUN26 112.50 P 10.28 10.77 10.28 10.73 +1.03 22 6 50 -1
29JUN26 115.00 P 0.00 0.00 0.00 12.43 +1.42 22 0 2,516 0
29JUN26 117.50 P 0.00 0.00 0.00 14.27 +1.49 22 0 19 0
29JUN26 120.00 P 0.00 0.00 0.00 16.21 +1.85 22 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 18.19 +1.30 22 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 20.29 +1.90 22 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 22.47 +1.98 22 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.70 +2.02 22 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.98 +1.36 22 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 29.30 +2.05 22 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.65 +1.76 22 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 34.04 +1.73 22 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.44 +1.95 22 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.86 +1.58 22 0 0 0
29SEP26 70.00 P 1.00 1.15 1.00 0.17 -0.01 23 5 142 +3
29SEP26 72.50 P 1.14 1.20 1.14 0.25 +0.02 23 4 32 +4
29SEP26 75.00 P 0.00 0.00 0.00 0.37 +0.05 23 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 0.52 +0.11 23 0 175 0
29SEP26 80.00 P 0.00 0.00 0.00 0.76 +0.21 23 0 388 0
29SEP26 82.50 P 0.00 0.00 0.00 1.03 +0.24 23 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 1.36 +0.27 23 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 1.79 +0.33 23 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 2.30 +0.40 23 0 69 0
29SEP26 92.50 P 0.00 0.00 0.00 2.88 +0.41 22 0 62 0
29SEP26 95.00 P 0.00 0.00 0.00 3.61 +0.48 22 0 139 0
29SEP26 97.50 P 0.00 0.00 0.00 4.42 +0.54 22 0 151 0
29SEP26 100.00 P 0.00 0.00 0.00 5.34 +0.56 22 0 215 0
29SEP26 102.50 P 0.00 0.00 0.00 6.42 +0.67 22 0 237 0
29SEP26 105.00 P 7.77 7.77 7.77 7.57 +0.68 22 2 30 +2
29SEP26 107.50 P 0.00 0.00 0.00 8.89 +0.76 22 0 130 0
29SEP26 110.00 P 0.00 0.00 0.00 10.31 +0.81 22 0 602 0
29SEP26 112.50 P 12.10 12.10 12.10 11.90 +0.91 22 3 0 -3
29SEP26 115.00 P 0.00 0.00 0.00 13.60 +1.01 22 0 3 0
29SEP26 117.50 P 0.00 0.00 0.00 15.35 +1.02 22 0 3 0
29SEP26 120.00 P 0.00 0.00 0.00 17.20 +1.07 23 0 2 0
29SEP26 122.50 P 0.00 0.00 0.00 18.79 +0.78 21 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 20.82 +1.33 21 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.92 +0.92 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.08 +1.46 22 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.30 +1.51 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.56 +1.56 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 31.87 +1.61 22 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.20 +1.64 22 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.57 +1.68 22 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.95 +1.67 22 0 0 0
TOTAL PUT 4,143 324,954 -112
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$ 7.25
27NOV25 4.80 C 0.00 0.00 0.00 2.46 -0.06 129 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.36 -0.06 123 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.26 -0.06 117 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.01 -0.04 103 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.76 -0.04 89 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.51 -0.05 76 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.26 -0.07 64 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.01 -0.06 51 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.76 -0.05 39 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.51 -0.05 27 0 11 0
27NOV25 7.00 C 0.31 0.31 0.31 0.26 -0.06 15 10 674 -10
27NOV25 7.25 C 0.00 0.00 0.00 0.06 -0.04 13 0 983 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 2,399 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1,728 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 76 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
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.78 -0.06 72 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.68 -0.04 68 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.58 -0.06 65 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.47 -0.07 45 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.38 -0.06 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.27 -0.07 34 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.03 -0.03 49 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.78 -0.06 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.53 -0.06 35 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.28 -0.06 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.03 -0.07 23 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.78 -0.05 17 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.54 -0.04 15 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.31 -0.05 13 0 212 0
30DEC25 7.25 C 0.00 0.00 0.00 0.14 -0.03 12 0 1,150 0
30DEC25 7.50 C 0.04 0.04 0.04 0.04 -0.02 12 46 1,478 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 15 0 718 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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
29JAN26 4.80 C 0.00 0.00 0.00 2.49 -0.06 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.39 -0.06 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.04 -0.03 33 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.55 -0.09 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.30 -0.06 24 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.81 -0.06 17 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.57 -0.05 14 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.36 -0.05 13 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.19 -0.04 12 0 240 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 -0.02 12 0 236 0
29JAN26 7.75 C 0.04 0.04 0.04 0.04 -0.01 13 30 60 +30
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 1 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 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
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 2.30 -0.10 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.81 -0.06 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.56 -0.08 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 -0.08 9 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.83 -0.06 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.60 -0.06 14 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.39 -0.05 12 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.23 -0.04 12 0 225 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 -0.02 12 0 60 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.71 -0.07 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.61 -0.06 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.43 -0.05 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.32 -0.08 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 -0.06 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.82 -0.07 16 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.58 -0.07 20 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 -0.07 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.06 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 -0.05 16 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 -0.05 14 0 7 0
30MAR26 7.00 C 0.47 0.47 0.47 0.44 -0.05 13 10 207 +10
30MAR26 7.25 C 0.00 0.00 0.00 0.28 -0.04 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 -0.04 13 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.09 -0.02 13 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 13 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 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 2.64 -0.08 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 -0.08 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 -0.06 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 -0.07 14 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.86 -0.07 19 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.05 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.07 17 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.15 -0.05 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.05 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 -0.04 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.52 -0.05 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.03 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 -0.03 14 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.02 14 0 415 0
29JUN26 8.00 C 0.11 0.11 0.11 0.10 -0.02 14 250 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 16 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 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.08 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 -0.06 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.86 -0.07 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.05 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.07 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.06 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 -0.06 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 -0.04 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.04 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.02 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.02 15 0 17 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.02 15 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.02 15 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.01 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 16 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 0.00 14 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 346 14,150 +30
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 58 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 19 0 1,327 0
27NOV25 7.25 P 0.03 0.04 0.03 0.05 +0.01 12 4 1,941 +4
27NOV25 7.50 P 0.17 0.23 0.17 0.25 +0.05 0 203 1,573 -3
27NOV25 7.75 P 0.00 0.00 0.00 0.50 +0.05 0 0 880 0
27NOV25 8.00 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.50 +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 43 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 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 20 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 569 0
30DEC25 7.25 P 0.00 0.00 0.00 0.11 +0.03 12 0 724 0
30DEC25 7.50 P 0.00 0.00 0.00 0.27 +0.03 12 0 1,593 0
30DEC25 7.75 P 0.00 0.00 0.00 0.50 +0.05 0 0 651 0
30DEC25 8.00 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.50 +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 33 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 24 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 15 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 13 0 132 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 13 0 805 0
29JAN26 7.25 P 0.12 0.12 0.12 0.14 +0.02 12 6 96 +6
29JAN26 7.50 P 0.26 0.26 0.26 0.30 +0.04 13 10 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.50 +0.04 0 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.50 +0.05 0 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 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 13 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 +0.01 13 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.17 +0.03 13 0 43 0
26FEB26 7.50 P 0.00 0.00 0.00 0.31 +0.04 12 0 40 0
26FEB26 7.75 P 0.00 0.00 0.00 0.51 +0.05 12 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.50 +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 36 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 33 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 21 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 0.05 0.05 0.05 0.04 0.00 13 8 300 +8
30MAR26 7.00 P 0.00 0.00 0.00 0.10 +0.01 13 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.18 +0.01 12 0 80 0
30MAR26 7.50 P 0.00 0.00 0.00 0.34 +0.04 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.53 +0.05 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.26 +0.02 21 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.50 +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 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 5 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 0.01 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 0.00 14 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 14 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 14 0 100 0
29JUN26 6.75 P 0.13 0.13 0.13 0.14 +0.01 14 2 180 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.02 14 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.35 +0.03 13 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.03 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.05 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.06 14 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 +0.06 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.06 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 +0.05 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 +0.06 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 +0.07 13 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 +0.04 16 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 17 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 0.03 +0.01 16 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 15 0 176 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.02 15 0 71 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 0.00 14 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.03 15 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.03 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.05 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.05 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.05 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.05 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 +0.05 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 +0.04 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 +0.04 24 0 0 0
TOTAL PUT 233 21,779 +15
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$ 29.56
27NOV25 18.50 C 0.00 0.00 0.00 11.07 -0.29 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.56 -0.30 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.08 -0.28 106 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.82 -0.04 188 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.56 -0.30 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.58 -0.28 73 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.57 -0.29 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.58 -0.28 49 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.57 -0.29 0 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 3.59 -0.27 40 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 2.66 -0.21 45 0 97 0
27NOV25 28.00 C 0.00 0.00 0.00 1.59 -0.29 19 0 549 0
27NOV25 29.00 C 0.89 0.89 0.74 0.79 -0.22 25 55 509 -25
27NOV25 30.00 C 0.34 0.34 0.25 0.29 -0.13 26 63 496 +27
27NOV25 31.00 C 0.09 0.10 0.09 0.08 -0.06 27 23 321 0
27NOV25 32.00 C 0.04 0.05 0.04 0.02 -0.01 29 284 3,435 +271
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 537 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.12 -0.28 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.62 -0.29 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.13 -0.28 63 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.72 -0.19 91 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.13 -0.28 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.78 -0.06 91 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.13 -0.29 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.72 -0.20 74 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.14 -0.28 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.82 -0.04 77 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.64 -0.29 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.65 -0.45 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.65 -0.21 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.70 -0.24 35 0 49 0
30DEC25 25.00 C 0.00 0.00 0.00 4.64 -0.44 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.83 -0.08 32 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 2.90 -0.25 28 0 129 0
30DEC25 28.00 C 0.00 0.00 0.00 1.97 -0.18 23 0 284 0
30DEC25 29.00 C 0.00 0.00 0.00 1.31 -0.16 23 0 147 0
30DEC25 30.00 C 0.86 0.91 0.79 0.82 -0.09 24 107 137 +66
30DEC25 31.00 C 0.48 0.51 0.47 0.49 -0.05 25 144 133 +80
30DEC25 32.00 C 0.00 0.00 0.00 0.26 -0.04 25 0 55 0
30DEC25 33.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 66 0
30DEC25 34.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.72 -0.25 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.19 -0.23 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.82 -0.07 54 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.70 -0.23 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.71 -0.39 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.73 -0.20 25 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.75 -0.27 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.65 -0.56 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.88 -0.13 24 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.98 -0.38 22 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 2.24 -0.18 22 0 280 0
29JAN26 29.00 C 1.60 1.60 1.60 1.62 -0.15 23 1 24 0
29JAN26 30.00 C 0.00 0.00 0.00 1.13 -0.11 23 0 119 0
29JAN26 31.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 22 0
29JAN26 32.00 C 0.00 0.00 0.00 0.50 -0.06 24 0 47 0
29JAN26 33.00 C 0.00 0.00 0.00 0.31 -0.04 24 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 40.00 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 10.74 -0.23 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.25 -0.20 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.82 -0.13 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.76 -0.21 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.78 -0.32 24 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.80 -0.20 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.75 -0.29 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.97 -0.25 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.15 -0.04 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.27 -0.09 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.46 -0.16 22 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 1.85 -0.14 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.36 -0.11 23 0 21 0
26FEB26 31.00 C 0.00 0.00 0.00 0.98 -0.09 23 0 2 0
26FEB26 32.00 C 0.00 0.00 0.00 0.68 -0.08 23 0 8 0
26FEB26 33.00 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 19 0
26FEB26 36.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.26 -0.19 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.76 -0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.27 -0.20 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.78 -0.19 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.28 -0.20 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.79 -0.20 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.29 -0.20 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.80 -0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.30 -0.25 0 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 9.82 -0.20 26 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.84 -0.23 25 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.86 -0.24 24 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.89 -0.11 23 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.90 -0.28 19 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.06 -0.19 23 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 4.17 -0.15 22 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.37 -0.20 22 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.78 -0.08 24 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 2.18 -0.09 24 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.68 -0.11 24 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.25 -0.10 23 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.93 -0.09 24 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.69 -0.05 24 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.49 -0.03 24 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 14 0
30MAR26 36.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.16 0.00 24 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.11 0.00 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.39 -0.28 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.90 -0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.41 -0.28 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.93 -0.28 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.44 -0.28 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.95 -0.28 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.99 -0.27 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.99 -0.28 19 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.01 -0.34 16 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.11 -0.29 20 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.23 -0.29 20 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.46 -0.24 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.75 -0.20 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.22 -0.05 24 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.64 -0.08 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.14 -0.05 24 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.72 -0.03 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.36 -0.01 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 1.05 -0.05 24 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.65 +0.01 25 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.37 +0.02 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.42 -0.28 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.93 -0.28 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.45 -0.28 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.97 -0.28 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.02 -0.24 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.09 -0.18 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.19 -0.16 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.34 -0.09 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.38 -0.27 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.66 -0.26 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.12 -0.27 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.52 -0.25 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.98 -0.24 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.50 -0.23 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.09 -0.22 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.69 -0.25 25 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.40 -0.16 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.15 -0.16 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.95 -0.13 25 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.77 -0.12 25 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 0.63 -0.11 25 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.51 -0.11 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 -0.08 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 0 0
TOTAL CALL 677 9,798 +419
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 330 0
27NOV25 27.00 P 0.01 0.01 0.01 0.01 0.00 30 20 284 0
27NOV25 28.00 P 0.00 0.00 0.00 0.04 0.00 26 0 213 0
27NOV25 29.00 P 0.25 0.25 0.25 0.23 +0.05 26 10 234 +10
27NOV25 30.00 P 0.65 0.78 0.65 0.73 +0.14 27 42 188 +13
27NOV25 31.00 P 0.00 0.00 0.00 1.54 +0.23 31 0 111 0
27NOV25 32.00 P 0.00 0.00 0.00 2.49 +0.25 38 0 11 0
27NOV25 33.00 P 0.00 0.00 0.00 3.44 +0.20 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.47 +0.21 54 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.60 +0.35 86 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.45 +0.20 64 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.44 +0.20 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.69 +0.43 127 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.44 +0.19 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.45 +0.20 93 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 69 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 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 37 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 128 0
30DEC25 27.00 P 0.13 0.13 0.13 0.14 +0.04 24 20 78 0
30DEC25 28.00 P 0.30 0.30 0.30 0.33 +0.07 24 2 59 0
30DEC25 29.00 P 0.60 0.67 0.60 0.67 +0.12 24 31 83 +21
30DEC25 30.00 P 1.07 1.22 1.07 1.17 +0.15 24 22 78 +22
30DEC25 31.00 P 0.00 0.00 0.00 1.85 +0.20 25 0 39 0
30DEC25 32.00 P 0.00 0.00 0.00 2.60 +0.18 24 0 16 0
30DEC25 33.00 P 0.00 0.00 0.00 3.59 +0.35 30 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.50 +0.21 30 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.60 +0.35 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.45 +0.20 33 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.44 +0.07 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.69 +0.40 59 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.51 +0.08 52 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.57 +0.30 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.29 +0.05 23 0 100 0
29JAN26 28.00 P 0.00 0.00 0.00 0.53 +0.08 23 0 100 0
29JAN26 29.00 P 0.00 0.00 0.00 0.89 +0.12 23 0 14 0
29JAN26 30.00 P 0.00 0.00 0.00 1.43 +0.14 24 0 6 0
29JAN26 31.00 P 0.00 0.00 0.00 2.05 +0.18 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.84 +0.23 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.69 +0.25 27 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.62 +0.33 29 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.61 +0.30 33 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.63 +0.36 38 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.44 +0.07 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.69 +0.40 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.51 +0.08 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.57 +0.30 48 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.39 +0.06 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.65 +0.08 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.04 +0.10 23 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.55 +0.13 23 0 0 0
26FEB26 31.00 P 2.06 2.06 2.06 2.19 +0.18 24 15 30 +15
26FEB26 32.00 P 0.00 0.00 0.00 2.89 +0.17 24 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.69 +0.17 24 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.62 +0.22 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.61 +0.26 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.63 +0.36 33 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.66 +0.29 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.69 +0.40 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.51 +0.08 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.57 +0.30 42 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 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 26 0
30MAR26 26.00 P 0.00 0.00 0.00 0.35 +0.07 24 0 6 0
30MAR26 27.00 P 0.52 0.52 0.52 0.56 +0.08 23 5 55 +5
30MAR26 28.00 P 0.72 0.72 0.72 0.86 +0.07 23 1 29 +1
30MAR26 29.00 P 0.00 0.00 0.00 1.29 +0.16 24 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 1.78 +0.18 24 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.39 +0.16 24 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.12 +0.21 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.87 +0.20 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.71 +0.20 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.61 +0.21 26 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.63 +0.29 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.66 +0.29 33 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.69 +0.40 37 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.51 +0.08 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.57 +0.30 38 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 24 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 0.02 +0.01 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.07 24 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 +0.08 24 0 101 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 +0.12 24 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 +0.14 24 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.27 +0.13 24 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.74 +0.24 24 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.25 +0.24 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.84 +0.28 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.52 +0.34 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.24 +0.27 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.97 +0.24 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.83 +0.28 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.66 +0.26 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.52 +0.23 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.36 +0.16 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.29 +0.21 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.33 +0.26 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.23 +0.24 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 0.00 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 0.00 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 0.00 25 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 0.00 25 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.29 +0.03 25 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 1.66 +0.03 25 0 9 0
29SEP26 28.00 P 1.99 1.99 1.99 2.16 +0.04 25 3 3 +3
29SEP26 29.00 P 0.00 0.00 0.00 2.68 +0.06 25 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.25 +0.09 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.86 +0.09 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.67 +0.16 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.41 +0.18 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.19 +0.18 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.94 +0.10 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.85 +0.17 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.74 +0.19 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.64 +0.21 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.53 +0.20 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.43 +0.21 30 0 0 0
TOTAL PUT 171 5,158 +90
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 0.00 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.88 +0.03 148 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.75 0.00 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.65 0.00 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.45 0.00 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.35 0.00 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.25 0.00 0 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 1.01 +0.01 62 0 71 0
27NOV25 5.50 C 0.75 0.75 0.75 0.75 0.00 0 2 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.51 0.00 33 0 65 0
27NOV25 6.00 C 0.00 0.00 0.00 0.28 0.00 29 0 347 0
27NOV25 6.25 C 0.09 0.10 0.09 0.10 -0.02 26 502 927 +437
27NOV25 6.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 236 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 371 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 424 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 169 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.76 0.00 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.66 0.00 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.47 0.00 67 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.37 0.00 63 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.27 +0.01 59 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.17 +0.02 55 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.07 +0.01 52 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.97 0.00 48 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.88 +0.02 57 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.77 +0.01 41 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.67 +0.01 38 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.57 0.00 34 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.47 0.00 31 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.37 +0.01 27 0 90 0
30DEC25 5.00 C 1.28 1.28 1.28 1.27 0.00 21 100 130 -47
30DEC25 5.25 C 0.00 0.00 0.00 1.02 -0.01 0 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.79 -0.01 27 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.57 -0.01 26 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 495 0
30DEC25 6.25 C 0.00 0.00 0.00 0.22 -0.01 24 0 659 0
30DEC25 6.50 C 0.16 0.16 0.12 0.13 -0.01 26 10 399 -5
30DEC25 6.75 C 0.00 0.00 0.00 0.07 0.00 27 0 186 0
30DEC25 7.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 211 0
30DEC25 7.25 C 0.00 0.00 0.00 0.02 0.00 29 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 34 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.08 0.00 35 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.98 0.00 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.49 0.00 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.40 +0.01 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.30 +0.01 31 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.06 -0.01 28 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.63 -0.01 26 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.46 -0.01 27 0 300 0
29JAN26 6.25 C 0.00 0.00 0.00 0.31 -0.01 26 0 90 0
29JAN26 6.50 C 0.00 0.00 0.00 0.21 0.00 26 0 474 0
29JAN26 6.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 477 0
29JAN26 7.00 C 0.10 0.10 0.09 0.08 -0.01 27 180 210 +180
29JAN26 7.25 C 0.00 0.00 0.00 0.05 0.00 27 0 18 0
29JAN26 7.50 C 0.05 0.05 0.05 0.03 0.00 28 30 60 +30
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 37 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.70 0.00 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.60 0.00 27 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.51 +0.01 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.42 +0.01 31 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 1.09 +0.01 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.52 0.00 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.18 -0.02 26 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.08 -0.01 26 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.70 0.00 41 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.60 0.00 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.50 0.00 33 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.40 0.00 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.01 0.00 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.91 0.00 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.82 -0.01 31 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.73 0.00 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 0.00 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.54 0.00 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.45 0.00 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.35 0.00 28 0 339 0
30MAR26 5.25 C 1.12 1.12 1.12 1.12 -0.02 26 810 672 -146
30MAR26 5.50 C 0.92 0.92 0.92 0.91 -0.02 25 950 707 -264
30MAR26 5.75 C 0.00 0.00 0.00 0.73 -0.02 26 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.57 -0.02 26 0 430 0
30MAR26 6.25 C 0.00 0.00 0.00 0.44 -0.02 26 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.34 -0.01 27 0 90 0
30MAR26 6.75 C 0.28 0.28 0.28 0.25 -0.01 27 30 145 +30
30MAR26 7.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 -0.02 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.00 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.34 0.00 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.25 0.00 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.17 +0.04 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.07 0.00 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.98 +0.01 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.88 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.79 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.70 0.00 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.62 +0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.52 +0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.43 +0.03 27 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.23 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 -0.01 27 0 8 0
29JUN26 6.00 C 0.70 0.70 0.70 0.71 -0.01 26 320 139 -219
29JUN26 6.25 C 0.57 0.57 0.57 0.58 -0.03 26 380 410 0
29JUN26 6.50 C 0.46 0.46 0.46 0.47 -0.02 26 408 293 -129
29JUN26 6.75 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.17 +0.02 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.07 0.00 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.98 +0.01 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.88 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.79 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 0.00 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.62 +0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.52 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.44 0.00 29 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 -0.01 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 +0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.77 -0.01 29 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.01 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.44 0.00 29 0 11 0
29SEP26 7.00 C 0.37 0.39 0.37 0.36 0.00 29 20 136 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.29 0.00 29 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 0.00 29 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 0.00 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 29 0 10 0
TOTAL CALL 3,742 16,363 -123
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 103 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 388 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 991 0
27NOV25 6.00 P 0.02 0.02 0.02 0.02 -0.01 27 33 309 -3
27NOV25 6.25 P 0.09 0.09 0.09 0.10 -0.01 27 5 160 +5
27NOV25 6.50 P 0.00 0.00 0.00 0.28 0.00 31 0 221 0
27NOV25 6.75 P 0.00 0.00 0.00 0.51 -0.01 37 0 83 0
27NOV25 7.00 P 0.00 0.00 0.00 0.75 -0.02 0 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.76 -0.02 92 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.51 +0.01 118 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 85 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 78 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 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 28 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 548 0
30DEC25 6.00 P 0.10 0.10 0.10 0.10 -0.01 25 124 491 +124
30DEC25 6.25 P 0.22 0.22 0.22 0.21 0.00 26 2 89 +2
30DEC25 6.50 P 0.36 0.36 0.36 0.36 -0.01 26 2 148 +2
30DEC25 6.75 P 0.56 0.56 0.56 0.56 0.00 28 4 153 +4
30DEC25 7.00 P 0.00 0.00 0.00 0.76 -0.01 25 0 40 0
30DEC25 7.25 P 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.76 -0.02 45 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.51 +0.01 58 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 42 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 31 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 0.02 -0.01 27 0 40 0
29JAN26 5.50 P 0.05 0.05 0.05 0.05 0.00 27 18 80 +6
29JAN26 5.75 P 0.09 0.09 0.09 0.09 0.00 26 22 122 +5
29JAN26 6.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 81 0
29JAN26 6.25 P 0.00 0.00 0.00 0.28 -0.01 27 0 207 0
29JAN26 6.50 P 0.00 0.00 0.00 0.42 -0.01 26 0 527 0
29JAN26 6.75 P 0.00 0.00 0.00 0.60 -0.01 27 0 432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.82 0.00 30 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.26 -0.03 29 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.51 -0.03 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.76 -0.02 37 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.51 +0.01 47 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 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 0.03 0.03 0.03 0.04 0.00 27 5 20 +5
26FEB26 5.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.12 -0.01 26 0 80 0
26FEB26 6.00 P 0.00 0.00 0.00 0.20 -0.01 25 0 35 0
26FEB26 6.25 P 0.00 0.00 0.00 0.31 -0.02 25 0 30 0
26FEB26 6.50 P 0.00 0.00 0.00 0.46 -0.01 26 0 164 0
26FEB26 6.75 P 0.00 0.00 0.00 0.64 0.00 27 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.29 -0.01 31 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.53 -0.01 33 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.77 -0.01 35 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.51 +0.01 42 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 0.01 -0.01 24 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 27 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 0.10 -0.02 26 0 950 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 172 0
30MAR26 6.00 P 0.00 0.00 0.00 0.26 0.00 27 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 0.37 -0.01 27 0 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 -0.03 26 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.69 -0.01 28 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.31 -0.01 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.77 -0.02 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 +0.01 38 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 30 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 0.01 -0.01 24 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 27 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 0.08 -0.01 27 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.01 28 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 0.27 -0.01 28 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 -0.02 28 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 -0.02 28 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 -0.01 29 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.97 -0.01 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 -0.01 30 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 -0.01 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.83 0.00 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.05 -0.01 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.28 -0.02 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.51 -0.02 32 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 0.06 -0.01 28 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.01 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 0.00 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 0.46 -0.01 27 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 0.72 -0.01 27 0 70 0
29SEP26 6.50 P 0.00 0.00 0.00 0.87 -0.01 27 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 0.00 27 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 0.00 27 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.40 -0.01 26 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.62 0.00 27 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.79 -0.04 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.04 +0.01 26 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.27 0.00 27 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.51 +0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 +0.01 28 0 0 0
TOTAL PUT 215 18,550 +150
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$ 80.45
27NOV25 30.00 C 0.00 0.00 0.00 50.47 +0.19 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 49.73 +0.45 336 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 48.75 +0.47 329 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 47.48 +0.20 195 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 46.58 +0.16 266 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 45.57 +0.22 254 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 44.48 +0.20 167 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 43.50 +0.22 199 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 42.71 +0.07 265 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 42.00 +0.72 299 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 40.90 +0.62 277 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 39.75 +0.46 247 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 38.72 +0.11 234 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 37.55 +0.17 187 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 36.70 +0.41 216 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 35.80 +0.51 223 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 34.64 +0.31 191 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 33.82 +0.53 211 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 32.79 +0.27 200 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 31.75 +0.10 188 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 30.65 +0.20 167 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 28.29 +0.13 170 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 25.68 +0.38 141 0 352 0
27NOV25 57.50 C 0.00 0.00 0.00 23.00 +0.22 79 0 69 0
27NOV25 60.00 C 0.00 0.00 0.00 20.50 +0.18 67 0 87 0
27NOV25 62.50 C 0.00 0.00 0.00 18.12 +0.28 92 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 15.98 +0.37 107 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 13.38 +0.09 87 0 22 0
27NOV25 70.00 C 0.00 0.00 0.00 11.16 +0.36 85 0 67 0
27NOV25 72.50 C 0.00 0.00 0.00 8.90 +0.24 78 0 45 0
27NOV25 75.00 C 0.00 0.00 0.00 6.52 -0.08 65 0 65 0
27NOV25 77.50 C 5.50 5.50 5.20 4.95 -0.12 69 3 572 -1
27NOV25 80.00 C 3.70 4.53 3.23 3.63 -0.07 71 26 318 -4
27NOV25 82.50 C 2.71 3.30 2.22 2.57 -0.22 72 28 292 0
27NOV25 85.00 C 2.30 2.30 1.67 1.67 -0.26 70 20 538 +4
27NOV25 87.50 C 1.46 1.70 1.17 1.11 -0.18 71 26 251 +6
27NOV25 90.00 C 1.05 1.20 0.77 0.68 -0.16 71 28 425 +4
27NOV25 92.50 C 0.80 0.80 0.51 0.41 -0.12 71 10 284 0
27NOV25 95.00 C 0.45 0.57 0.45 0.23 -0.09 71 5 1,906 0
27NOV25 97.50 C 0.31 0.31 0.31 0.13 -0.06 71 1 1,449 0
27NOV25 100.00 C 0.28 0.29 0.18 0.07 -0.04 71 84 276 -15
27NOV25 102.50 C 0.00 0.00 0.00 0.04 -0.03 72 0 116 0
27NOV25 105.00 C 0.18 0.18 0.18 0.02 -0.02 71 1 258 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.01 71 0 37 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 108 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
27NOV25 117.50 C 0.06 0.07 0.06 0.01 0.00 91 2 44 -1
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 163 0
30DEC25 18.50 C 0.00 0.00 0.00 62.19 +0.36 209 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 61.90 +0.57 234 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 61.22 +0.33 206 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 60.62 -0.05 182 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 59.68 +0.34 188 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 58.90 +0.41 210 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 57.54 +0.20 0 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 56.76 +0.41 180 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 55.55 +0.20 96 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 54.60 +0.24 137 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 53.92 +0.56 179 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 52.86 +0.50 167 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 51.65 +0.28 134 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 50.91 +0.46 161 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 49.73 +0.20 137 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 48.75 +0.37 135 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 47.91 +0.63 146 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 46.59 +0.02 84 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 45.59 +0.20 71 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 44.73 +0.19 115 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 43.60 +0.20 73 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 42.71 +0.07 104 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 42.00 +0.62 125 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 40.90 +0.33 115 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 39.92 +0.50 112 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 38.94 +0.33 110 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 37.55 +0.12 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 36.74 +0.30 86 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 35.80 +0.02 89 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 35.00 +0.55 98 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 34.09 +0.25 99 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 33.05 +0.15 94 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 32.19 +0.54 97 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 31.01 +0.50 85 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 28.66 +0.21 84 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 26.34 +0.23 82 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 23.97 +1.05 77 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 21.53 +0.88 71 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 19.32 +0.04 69 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 16.94 -0.13 63 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 15.06 -0.18 65 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 12.69 -0.58 58 0 155 0
30DEC25 72.50 C 0.00 0.00 0.00 11.63 +0.70 66 0 192 0
30DEC25 75.00 C 9.30 9.30 9.30 10.01 0.00 65 1 61 -1
30DEC25 77.50 C 8.19 8.19 8.19 8.25 +0.18 61 1 74 0
30DEC25 80.00 C 7.15 7.15 7.15 7.01 +0.06 61 2 545 0
30DEC25 82.50 C 5.85 6.75 5.60 5.99 +0.05 62 5 80 +1
30DEC25 85.00 C 5.85 5.85 4.82 5.11 -0.05 63 14 121 0
30DEC25 87.50 C 4.26 4.26 4.19 4.24 -0.06 63 4 73 +3
30DEC25 90.00 C 3.63 3.63 3.63 3.50 -0.06 63 1 629 -1
30DEC25 92.50 C 0.00 0.00 0.00 2.87 -0.06 63 0 92 0
30DEC25 95.00 C 0.00 0.00 0.00 2.34 -0.06 63 0 162 0
30DEC25 97.50 C 0.00 0.00 0.00 1.89 -0.07 62 0 141 0
30DEC25 100.00 C 1.99 1.99 1.99 1.53 -0.06 62 1 98 +1
30DEC25 102.50 C 0.00 0.00 0.00 1.23 -0.05 62 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.98 -0.05 62 0 1,157 0
30DEC25 107.50 C 0.00 0.00 0.00 0.78 -0.04 62 0 1,681 0
30DEC25 110.00 C 0.00 0.00 0.00 0.62 -0.04 62 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.49 -0.03 62 0 67 0
30DEC25 115.00 C 0.00 0.00 0.00 0.38 -0.03 62 0 27 0
30DEC25 117.50 C 0.00 0.00 0.00 0.30 -0.03 62 0 74 0
30DEC25 120.00 C 0.80 0.80 0.60 0.23 -0.03 62 6 78 -2
29JAN26 50.00 C 0.00 0.00 0.00 31.05 -0.18 61 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 28.88 -0.07 66 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 26.95 +0.28 71 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 24.31 +0.61 62 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 21.78 +0.42 55 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.32 +0.14 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.65 +0.07 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 16.77 +0.93 65 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.90 +0.68 63 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 13.22 +0.50 62 0 19 0
29JAN26 75.00 C 0.00 0.00 0.00 11.39 -0.23 59 0 84 0
29JAN26 77.50 C 9.66 9.70 9.66 10.07 -0.11 59 6 197 -6
29JAN26 80.00 C 9.14 9.14 8.72 8.96 -0.06 60 32 261 -29
29JAN26 82.50 C 0.00 0.00 0.00 7.99 -0.05 61 0 84 0
29JAN26 85.00 C 7.02 7.60 7.02 7.13 -0.08 62 4 46 -1
29JAN26 87.50 C 6.55 6.55 6.55 6.25 -0.16 62 1 256 0
29JAN26 90.00 C 0.00 0.00 0.00 5.44 -0.16 61 0 242 0
29JAN26 92.50 C 5.62 5.62 5.31 4.72 -0.16 61 10 95 -5
29JAN26 95.00 C 0.00 0.00 0.00 4.08 -0.16 61 0 97 0
29JAN26 97.50 C 4.00 4.00 4.00 3.52 -0.16 61 1 16 +1
29JAN26 100.00 C 4.10 4.10 4.10 3.03 -0.15 61 3 69 0
29JAN26 102.50 C 3.40 3.40 3.40 2.61 -0.14 61 1 65 +1
29JAN26 105.00 C 0.00 0.00 0.00 2.23 -0.14 61 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 1.91 -0.13 61 0 29 0
29JAN26 110.00 C 0.00 0.00 0.00 1.63 -0.12 61 0 22 0
29JAN26 112.50 C 0.00 0.00 0.00 1.39 -0.07 61 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.18 -0.07 61 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.98 -0.09 60 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.83 -0.08 60 0 12 0
26FEB26 50.00 C 0.00 0.00 0.00 31.79 +0.15 67 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.49 +0.54 65 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.98 -0.04 59 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.18 +0.42 63 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.89 -0.23 59 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 21.18 +0.43 61 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.83 +0.53 65 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.10 -0.10 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.45 +0.49 64 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 14.93 +0.16 63 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 13.52 +0.29 63 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 11.67 -0.13 59 0 120 0
26FEB26 80.00 C 11.23 11.23 11.23 10.60 -0.08 60 15 135 +15
26FEB26 82.50 C 10.46 10.46 10.46 9.61 -0.10 60 15 45 +15
26FEB26 85.00 C 0.00 0.00 0.00 8.75 -0.12 61 0 1,000 0
26FEB26 87.50 C 0.00 0.00 0.00 7.93 -0.17 62 0 0 0
26FEB26 90.00 C 7.66 7.66 7.66 7.09 -0.17 62 1 1 +1
26FEB26 92.50 C 0.00 0.00 0.00 6.32 -0.18 61 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 5.63 -0.18 61 0 15 0
26FEB26 97.50 C 5.96 5.96 5.96 5.01 -0.17 61 15 60 +15
26FEB26 100.00 C 0.00 0.00 0.00 4.45 -0.17 61 0 21 0
26FEB26 102.50 C 0.00 0.00 0.00 3.95 -0.17 61 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.50 -0.16 61 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.10 -0.15 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 62.33 +0.34 115 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 61.91 +0.42 120 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 61.22 +0.22 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 60.62 -0.05 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 59.72 +0.20 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 58.90 +0.37 104 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 57.74 +0.20 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 56.76 +0.20 67 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 55.67 +0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 54.97 +0.38 93 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 54.10 +0.50 98 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 52.86 +0.48 74 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 52.21 +0.58 96 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 51.20 +0.75 92 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 49.86 +0.33 59 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 48.75 +0.37 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.00 +0.04 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.34 +0.75 85 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 45.61 -0.39 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 45.45 +0.74 82 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.15 +0.37 68 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.50 +0.86 78 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.57 +0.50 78 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.31 -0.08 67 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 39.95 -0.06 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.33 +0.64 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.98 +0.06 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 37.52 +0.30 64 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 36.88 +0.73 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.45 -0.35 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.75 +0.07 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.72 -0.08 59 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.09 +0.47 64 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.89 +0.19 58 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.14 +0.78 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.97 -0.03 62 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 25.35 +0.07 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.70 +0.12 58 0 22 0
30MAR26 62.50 C 0.00 0.00 0.00 21.83 -0.34 57 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 20.29 +0.11 59 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.65 -0.25 59 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 17.25 -0.05 59 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 15.72 -0.05 59 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 14.62 +0.34 60 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 13.65 +0.58 62 0 500 0
30MAR26 80.00 C 0.00 0.00 0.00 12.33 +0.06 61 0 5 0
30MAR26 82.50 C 12.57 12.57 12.42 11.45 +0.25 62 2 5 +2
30MAR26 85.00 C 0.00 0.00 0.00 10.32 -0.12 61 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.47 -0.07 61 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 9.00 +0.16 63 0 3 0
30MAR26 92.50 C 0.00 0.00 0.00 8.03 -0.02 62 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 7.47 +0.14 63 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 6.81 +0.15 63 0 0 0
30MAR26 100.00 C 6.44 6.53 6.44 6.19 +0.13 63 2 19 +2
30MAR26 102.50 C 0.00 0.00 0.00 5.63 +0.13 63 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 5.12 +0.12 63 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 4.65 +0.12 62 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 4.22 +0.11 62 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 3.83 +0.10 62 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.48 +0.10 62 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 3.15 +0.09 62 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.86 +0.09 62 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 59.92 +0.40 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 58.93 +0.40 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 57.92 +0.38 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 57.21 +0.65 80 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 56.05 +0.45 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 54.97 -0.17 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 54.27 +0.58 73 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 52.88 -0.19 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 52.26 +0.31 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 51.20 +0.24 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 50.56 +0.46 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 49.12 -0.28 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 48.24 -0.12 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 47.34 -0.04 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 46.30 +0.03 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 45.64 +0.24 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 44.94 +0.45 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 43.50 -0.07 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 42.60 +0.13 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 41.88 +0.49 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 40.92 +0.10 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 40.10 +0.14 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 39.34 +0.25 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 38.03 -0.13 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 37.40 +0.02 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.23 -0.23 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.73 0.00 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.93 +0.11 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.13 +0.09 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.32 +0.09 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.79 +0.51 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.47 -0.02 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.25 +0.45 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.57 +0.45 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.03 +0.55 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.04 +0.09 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.99 -0.10 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.33 +0.03 59 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 19.10 -0.35 59 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 18.03 +0.14 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.82 -0.05 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 16.24 +0.30 61 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 15.23 +0.22 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 13.97 -0.14 60 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 13.24 +0.11 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 12.46 -0.27 61 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 11.76 -0.20 61 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 11.00 -0.29 61 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 10.57 -0.08 62 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 9.96 -0.02 63 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.33 -0.02 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.74 -0.02 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 8.19 -0.02 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.67 -0.02 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.18 -0.03 62 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.73 -0.02 62 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 6.30 -0.03 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.90 -0.03 62 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 45.09 -0.12 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.21 +0.01 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.48 +0.14 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.58 +0.10 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.77 +0.16 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.93 +0.11 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.13 +0.11 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.30 -0.10 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.85 +0.38 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.63 -0.08 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.91 -0.09 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.93 -0.26 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.36 -0.21 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.79 +0.02 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.86 +0.01 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.74 +0.11 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.63 -0.02 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 28.05 -0.07 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 26.64 -0.09 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 25.29 -0.15 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.00 -0.13 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.83 -0.09 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.62 -0.15 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.51 -0.16 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.46 -0.17 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.50 -0.32 58 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 17.75 -0.24 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 16.93 -0.11 60 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 16.09 -0.35 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.46 -0.08 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.78 -0.09 61 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 14.29 +0.07 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.55 -0.25 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.87 -0.21 62 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 12.21 -0.25 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.59 -0.25 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.00 -0.26 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.45 -0.25 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 9.92 -0.25 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.42 -0.25 61 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 8.94 -0.26 61 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 8.50 -0.25 61 0 1 0
TOTAL CALL 377 20,309 +5
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 233 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 219 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 212 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 205 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 199 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 174 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 163 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 239 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 230 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 147 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 178 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 31 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 149 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 170 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 96 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 346 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 392 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 289 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 143 0
27NOV25 62.50 P 0.10 0.10 0.10 0.02 -0.02 71 2 160 0
27NOV25 65.00 P 0.15 0.18 0.15 0.06 -0.05 71 26 261 +1
27NOV25 67.50 P 0.25 0.27 0.25 0.15 -0.09 71 22 191 -20
27NOV25 70.00 P 0.40 0.46 0.40 0.35 -0.13 71 26 647 -4
27NOV25 72.50 P 0.70 0.88 0.61 0.69 -0.22 71 48 321 0
27NOV25 75.00 P 1.25 1.47 1.07 1.21 -0.32 70 13 668 -2
27NOV25 77.50 P 1.95 2.40 1.65 2.01 -0.36 70 91 621 +16
27NOV25 80.00 P 2.69 3.39 2.68 3.11 -0.49 70 6 191 0
27NOV25 82.50 P 4.69 4.85 4.69 4.53 -0.52 71 16 75 +14
27NOV25 85.00 P 6.50 6.50 6.50 6.36 -0.21 75 1 507 0
27NOV25 87.50 P 0.00 0.00 0.00 8.06 -0.63 71 0 79 0
27NOV25 90.00 P 0.00 0.00 0.00 10.17 -0.20 71 0 84 0
27NOV25 92.50 P 0.00 0.00 0.00 12.24 -0.50 62 0 63 0
27NOV25 95.00 P 0.00 0.00 0.00 14.85 -0.03 78 0 78 0
27NOV25 97.50 P 0.00 0.00 0.00 17.42 +0.12 91 0 7 0
27NOV25 100.00 P 0.00 0.00 0.00 19.58 -0.23 70 0 17 0
27NOV25 102.50 P 0.00 0.00 0.00 22.06 -0.27 71 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 25.10 +0.35 127 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 27.05 -0.20 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 29.76 +0.01 119 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 32.05 -0.59 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 34.96 -0.40 149 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 37.72 -0.26 171 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 40.24 +0.49 179 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 25 0
30DEC25 52.50 P 0.00 0.00 0.00 0.10 -0.02 62 0 38 0
30DEC25 55.00 P 0.00 0.00 0.00 0.18 -0.03 62 0 74 0
30DEC25 57.50 P 0.00 0.00 0.00 0.31 -0.05 62 0 129 0
30DEC25 60.00 P 0.64 0.69 0.63 0.50 -0.07 62 4 174 +3
30DEC25 62.50 P 0.83 0.83 0.83 0.79 -0.09 62 53 246 0
30DEC25 65.00 P 1.08 1.08 1.08 1.17 -0.12 62 1 31 0
30DEC25 67.50 P 1.46 1.75 1.46 1.63 -0.12 61 14 70 +11
30DEC25 70.00 P 2.35 2.35 2.00 2.22 -0.16 61 26 809 +3
30DEC25 72.50 P 2.81 2.81 2.81 2.98 -0.17 61 1 232 0
30DEC25 75.00 P 4.16 4.16 4.16 3.92 -0.25 61 1 118 0
30DEC25 77.50 P 4.78 4.78 4.78 5.01 -0.30 61 3 76 +3
30DEC25 80.00 P 6.02 6.62 6.02 6.33 -0.31 62 2 77 +1
30DEC25 82.50 P 0.00 0.00 0.00 7.80 -0.33 63 0 104 0
30DEC25 85.00 P 0.00 0.00 0.00 9.43 -0.25 64 0 57 0
30DEC25 87.50 P 0.00 0.00 0.00 10.89 -0.54 62 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 12.77 -0.24 63 0 67 0
30DEC25 92.50 P 0.00 0.00 0.00 14.40 -0.74 60 0 46 0
30DEC25 95.00 P 16.80 16.80 16.80 16.71 -0.18 64 2 49 +2
30DEC25 97.50 P 19.00 19.00 19.00 18.68 -0.73 63 2 6 0
30DEC25 100.00 P 0.00 0.00 0.00 20.91 -0.71 64 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 23.26 -0.64 66 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.20 -1.03 61 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.86 -0.01 68 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.13 -0.90 67 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.45 -0.47 67 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.96 -0.40 70 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.72 -0.26 80 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 40.24 +0.24 84 0 0 0
29JAN26 50.00 P 0.42 0.42 0.42 0.25 -0.05 61 8 13 +8
29JAN26 52.50 P 0.00 0.00 0.00 0.39 -0.07 61 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.60 -0.09 61 0 7 0
29JAN26 57.50 P 0.00 0.00 0.00 0.89 -0.10 61 0 21 0
29JAN26 60.00 P 0.00 0.00 0.00 1.23 -0.10 60 0 11 0
29JAN26 62.50 P 0.00 0.00 0.00 1.63 -0.16 60 0 64 0
29JAN26 65.00 P 2.25 2.25 1.93 2.16 -0.19 60 9 36 +2
29JAN26 67.50 P 3.03 3.03 3.03 2.83 -0.20 59 1 46 +1
29JAN26 70.00 P 3.84 3.84 3.51 3.60 -0.24 59 10 744 +5
29JAN26 72.50 P 4.30 4.30 4.20 4.49 -0.24 59 5 17 -3
29JAN26 75.00 P 0.00 0.00 0.00 5.58 -0.24 60 0 22 0
29JAN26 77.50 P 0.00 0.00 0.00 6.77 -0.31 60 0 150 0
29JAN26 80.00 P 0.00 0.00 0.00 8.16 -0.35 61 0 175 0
29JAN26 82.50 P 0.00 0.00 0.00 9.70 -0.33 62 0 33 0
29JAN26 85.00 P 0.00 0.00 0.00 10.94 -0.25 60 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 12.93 -0.41 63 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 14.72 -0.28 64 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 16.59 -0.36 64 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 18.51 -0.35 65 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 20.00 -0.67 61 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 22.58 -0.36 66 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 24.78 -0.09 67 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 26.80 -0.27 66 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 29.25 -0.27 69 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 31.05 -0.55 65 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.89 -0.30 72 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.72 -0.17 68 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.68 +0.34 76 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.86 -0.07 75 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.56 -0.07 61 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.79 -0.09 60 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.12 -0.13 61 0 2 0
26FEB26 57.50 P 1.61 1.61 1.61 1.54 -0.09 61 1 2 0
26FEB26 60.00 P 0.00 0.00 0.00 2.03 -0.15 61 0 0 0
26FEB26 62.50 P 2.45 2.45 2.45 2.50 -0.16 60 1 6 -1
26FEB26 65.00 P 0.00 0.00 0.00 3.15 -0.20 60 0 61 0
26FEB26 67.50 P 0.00 0.00 0.00 3.90 -0.24 59 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 4.81 -0.21 60 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 5.83 -0.23 60 0 6 0
26FEB26 75.00 P 6.55 7.00 6.55 7.00 -0.23 60 2 2 +1
26FEB26 77.50 P 0.00 0.00 0.00 8.20 -0.30 60 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 9.58 -0.35 61 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 10.98 -0.61 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.51 -0.64 61 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.29 -0.32 62 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.00 -0.30 62 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.87 -0.30 63 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 19.69 -0.50 63 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.49 -0.44 63 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.67 -0.42 64 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 25.88 -0.10 66 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 28.01 -0.35 66 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.20 -0.35 67 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 81 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 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 64 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 62 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 62 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 0.00 63 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 62 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 0.00 62 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 +0.01 62 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.15 0.00 62 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.19 0.00 62 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.23 0.00 62 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 0.00 62 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.33 +0.01 62 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 0.00 62 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.45 0.00 62 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.53 0.00 62 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.62 0.00 62 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.71 0.00 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.81 0.00 62 0 18 0
30MAR26 49.00 P 0.00 0.00 0.00 0.94 +0.01 62 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.07 +0.01 62 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.43 0.00 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.82 +0.01 62 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 2.37 +0.02 62 0 8 0
30MAR26 60.00 P 0.00 0.00 0.00 2.93 -0.07 62 0 60 0
30MAR26 62.50 P 0.00 0.00 0.00 3.56 -0.11 61 0 75 0
30MAR26 65.00 P 0.00 0.00 0.00 4.32 -0.16 61 0 72 0
30MAR26 67.50 P 0.00 0.00 0.00 5.19 -0.08 61 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 6.12 -0.10 60 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 7.19 -0.18 60 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 8.28 -0.40 60 0 35 0
30MAR26 77.50 P 9.60 9.60 9.60 9.57 -0.28 60 1 8 0
30MAR26 80.00 P 0.00 0.00 0.00 10.89 -0.51 60 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 12.60 -0.08 62 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 14.28 -0.13 63 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 15.55 -0.60 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.69 -0.19 64 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.43 -0.19 64 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.25 -0.24 64 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.87 -0.53 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.26 -0.06 66 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 26.92 -0.45 64 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.36 -0.08 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.07 -0.45 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.51 -0.19 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.80 +0.01 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.01 +0.01 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.88 -0.29 67 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.57 +0.13 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 0.00 62 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 0.00 63 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.01 62 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 0.00 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.02 61 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 -0.01 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.02 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 -0.02 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 -0.02 62 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.45 -0.02 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.52 -0.02 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.61 -0.03 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.73 0.00 62 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.80 -0.03 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.90 -0.07 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.06 -0.04 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.17 -0.07 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.34 -0.04 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.48 -0.05 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.66 -0.06 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.85 -0.05 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.01 -0.08 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.17 -0.10 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.34 -0.09 61 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.87 -0.12 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.47 -0.13 61 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.20 -0.09 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 4.94 -0.20 61 0 50 0
29JUN26 62.50 P 0.00 0.00 0.00 5.84 -0.19 60 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 6.76 -0.23 60 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 7.77 -0.30 60 0 98 0
29JUN26 70.00 P 8.66 8.66 8.66 8.89 -0.28 60 15 60 +15
29JUN26 72.50 P 0.00 0.00 0.00 10.11 -0.30 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.39 -0.33 61 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.84 -0.29 61 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 14.36 -0.31 62 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 15.78 -0.39 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.39 -0.49 62 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.22 -0.23 63 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 20.91 -0.34 63 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.64 -0.39 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.60 -0.21 64 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.39 -0.20 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.32 -0.21 65 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.26 -0.21 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.21 -0.21 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.17 -0.22 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.26 -0.22 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.35 -0.23 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.46 -0.22 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.57 -0.22 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.75 -0.23 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.05 -0.10 61 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.19 -0.10 61 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.33 -0.11 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.48 -0.10 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.63 -0.14 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.82 -0.14 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.02 -0.13 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.21 -0.14 61 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.40 -0.15 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.62 -0.17 61 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.87 -0.11 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.08 -0.12 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.31 -0.14 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.56 -0.13 61 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.24 -0.14 60 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.97 -0.18 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.77 -0.19 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.75 -0.17 60 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 7.78 -0.15 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.75 -0.26 60 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 10.02 -0.14 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.11 -0.27 60 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 12.40 -0.28 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.75 -0.30 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.16 -0.33 61 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 16.67 -0.34 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 18.26 -0.25 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.90 -0.32 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.57 -0.44 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.23 -0.40 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.06 -0.25 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.85 -0.40 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.65 -0.36 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.45 -0.45 63 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 32.36 -0.45 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.32 -0.45 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.28 -0.46 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.26 -0.45 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.24 -0.46 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.33 -0.44 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.44 -0.45 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.56 -0.44 65 0 0 0
TOTAL PUT 413 15,148 +56
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$ 151.40
27NOV25 90.00 C 0.00 0.00 0.00 61.53 -0.12 144 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.03 -0.11 136 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.53 -0.12 129 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.04 -0.11 124 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.54 -0.11 118 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.04 -0.11 111 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.54 -0.12 104 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.04 -0.13 98 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.55 -0.12 93 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.05 -0.13 87 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 36.55 -0.13 81 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.06 -0.12 77 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 31.49 -0.21 0 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 29.00 -0.21 48 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 26.50 -0.21 42 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 24.00 -0.21 35 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 21.50 -0.21 0 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 19.00 -0.22 0 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 16.51 -0.21 28 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 14.01 -0.21 22 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 11.51 -0.21 17 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 9.01 -0.21 0 0 1 0
27NOV25 145.00 C 0.00 0.00 0.00 6.51 -0.22 0 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 4.15 -0.09 13 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 1.74 -0.06 8 0 10 0
27NOV25 152.50 C 0.10 0.10 0.10 0.36 +0.12 8 1 74 -1
27NOV25 155.00 C 0.00 0.00 0.00 0.03 +0.02 8 0 240 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 81.71 -0.12 85 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.22 -0.12 82 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 76.73 -0.13 78 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.24 -0.13 75 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 71.75 -0.13 71 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.26 -0.14 68 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 66.77 -0.08 65 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.28 -0.08 62 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 61.80 -0.07 61 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.31 -0.14 58 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 56.82 -0.13 55 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.33 -0.08 52 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 51.85 -0.07 51 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.36 -0.13 48 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 46.87 -0.14 45 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.38 -0.14 43 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 41.89 +0.19 40 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.40 -0.15 38 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 36.92 -0.13 36 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.42 -0.09 33 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 31.88 -0.21 22 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.39 -0.21 20 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 26.90 -0.21 18 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 24.41 -0.21 17 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 21.92 -0.21 15 0 207 0
30DEC25 132.50 C 0.00 0.00 0.00 19.43 -0.21 13 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 16.94 -0.21 12 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 14.45 -0.21 10 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 11.96 -0.21 8 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 9.47 -0.21 6 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 6.98 -0.21 5 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 4.64 -0.22 6 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.29 -0.19 4 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.67 -0.11 4 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.10 -0.03 4 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 4 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 8 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 14 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 57.06 -0.15 35 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.58 -0.08 34 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.12 -0.15 37 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.64 -0.15 35 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.16 -0.15 33 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.68 -0.15 32 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.20 -0.15 30 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 39.72 -0.15 28 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.24 +0.18 27 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 34.76 -0.15 25 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.27 +0.17 23 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 29.79 -0.09 21 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.26 -0.21 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 24.78 -0.21 13 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.29 -0.22 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 19.81 -0.21 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.33 -0.21 8 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 14.85 -0.21 8 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.36 -0.22 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 9.88 -0.22 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 7.41 -0.21 4 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.17 -0.12 6 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 2.91 -0.14 5 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.34 -0.08 5 0 337 0
29JAN26 155.00 C 0.00 0.00 0.00 0.47 -0.03 5 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.12 0.00 5 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.02 0.00 5 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 22.65 -0.21 10 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.17 -0.21 7 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 17.69 -0.22 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.22 -0.21 6 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 12.74 -0.22 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.27 -0.21 5 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 7.79 -0.21 3 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 5.49 -0.20 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.11 -0.17 3 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.34 -0.10 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.47 -0.03 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 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 79.64 -0.20 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.16 -0.21 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 74.69 -0.20 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.21 -0.21 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 69.74 -0.20 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.26 -0.21 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 64.79 -0.20 32 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.31 -0.21 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 59.84 -0.21 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.36 -0.21 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 54.89 -0.21 24 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.41 -0.21 0 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 49.94 -0.21 21 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 47.46 -0.21 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 44.99 -0.21 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.52 -0.20 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.04 -0.21 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 37.57 -0.21 17 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.09 -0.21 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 32.62 -0.21 14 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.14 -0.21 0 0 68 0
30MAR26 125.00 C 0.00 0.00 0.00 27.67 -0.21 12 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.19 -0.21 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 22.72 -0.21 9 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.24 -0.21 0 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 17.77 -0.21 7 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.29 -0.21 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 12.82 -0.21 4 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.35 -0.21 5 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 7.87 -0.21 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 5.49 -0.20 4 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 3.11 -0.21 3 0 300 0
30MAR26 152.50 C 0.00 0.00 0.00 1.34 -0.16 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.47 -0.03 3 0 115 0
30MAR26 157.50 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 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 64.79 -0.20 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.31 -0.21 26 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 59.84 -0.21 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.36 -0.21 23 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 54.89 -0.21 24 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 52.41 -0.21 19 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 49.94 -0.21 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.46 -0.21 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 44.99 -0.21 19 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 42.52 -0.20 19 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.04 -0.21 16 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.57 -0.21 16 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.09 -0.21 14 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 32.62 -0.21 14 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.14 -0.21 12 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 27.67 -0.21 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.19 -0.21 10 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 22.72 -0.21 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.24 -0.21 8 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 17.77 -0.21 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.29 -0.21 6 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 12.82 -0.21 5 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.35 -0.21 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 7.87 -0.21 3 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 5.49 -0.20 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.14 -0.23 3 0 100 0
29JUN26 152.50 C 0.00 0.00 0.00 1.39 -0.22 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.47 -0.12 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 -0.05 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.02 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 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.31 -0.21 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.84 -0.21 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.36 -0.21 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.89 -0.21 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.41 -0.21 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 49.94 -0.21 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.46 -0.21 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 44.99 -0.21 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.52 -0.20 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.04 -0.21 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.57 -0.21 15 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.09 -0.21 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.62 -0.21 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.14 -0.21 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.67 -0.21 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.19 -0.21 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.72 -0.21 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.24 -0.21 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 17.77 -0.21 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.29 -0.21 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 12.82 -0.21 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.35 -0.21 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.87 -0.21 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.49 -0.24 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.43 -0.26 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.89 -0.26 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.91 -0.20 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.37 -0.12 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 -0.06 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 -0.03 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 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 1 8,828 -1
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 120 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 108 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 103 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 97 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 77 0 386 0
27NOV25 112.50 P 0.05 0.05 0.05 0.01 0.00 72 100 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 62 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 57 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 52 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 21 0 133 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.23 +0.16 8 0 408 0
27NOV25 152.50 P 0.00 0.00 0.00 1.37 +0.36 8 0 23 0
27NOV25 155.00 P 0.00 0.00 0.00 3.60 +0.11 0 0 108 0
27NOV25 157.50 P 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 8.60 +0.20 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 11.10 +0.20 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 13.60 +0.20 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 16.10 +0.20 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 18.60 +0.20 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 21.10 +0.20 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 23.60 +0.20 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 74 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 56 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 48 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 41 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 32 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 7 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 0.25 +0.04 4 0 204 0
30DEC25 152.50 P 0.00 0.00 0.00 1.37 +0.23 4 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 3.60 +0.11 0 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 8.60 +0.20 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 11.10 +0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 13.60 +0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 16.10 +0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 18.60 +0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 21.10 +0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 23.60 +0.20 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 35 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 0.02 +0.01 5 0 550 0
29JAN26 147.50 P 0.00 0.00 0.00 0.12 +0.03 5 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.50 +0.06 5 0 246 0
29JAN26 152.50 P 0.00 0.00 0.00 1.53 +0.14 4 0 3 0
29JAN26 155.00 P 0.00 0.00 0.00 3.60 +0.11 0 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 8.60 +0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 11.10 +0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 13.60 +0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 16.10 +0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 18.60 +0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 21.10 +0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 23.60 +0.20 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 0.02 +0.01 4 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.12 +0.03 4 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.50 +0.06 4 0 7 0
26FEB26 152.50 P 0.00 0.00 0.00 1.53 +0.14 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.60 +0.11 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 6.10 +0.20 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 8.60 +0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 11.10 +0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 13.60 +0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 16.10 +0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 18.60 +0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 21.10 +0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 23.60 +0.20 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 0.06 -0.02 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.38 -0.02 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.35 +0.02 3 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 3.12 +0.11 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.41 +0.19 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.85 +0.21 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 10.32 +0.21 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.80 +0.22 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 15.27 +0.21 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.75 +0.22 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 20.22 +0.21 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.69 +0.21 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 25.17 +0.22 8 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 3 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.02 -0.01 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.11 -0.03 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.48 -0.04 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.45 0.00 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 3.17 +0.09 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.41 +0.17 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.85 +0.21 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.32 +0.21 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.80 +0.22 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 15.27 +0.21 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.75 +0.22 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 20.22 +0.21 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.69 +0.21 7 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 25.17 +0.22 9 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 16 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 15 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 14 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 12 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.03 -0.01 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.14 -0.03 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.53 -0.05 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.50 0.00 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 3.19 +0.08 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.41 +0.16 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.85 +0.21 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.32 +0.21 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.80 +0.22 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 15.27 +0.21 5 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.75 +0.22 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 20.22 +0.21 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.69 +0.21 7 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 25.17 +0.22 8 0 0 0
TOTAL PUT 100 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$ 89.65
27NOV25 57.50 C 0.00 0.00 0.00 32.19 -0.76 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 29.70 -0.75 89 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 27.20 -0.92 75 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 24.70 -0.76 0 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 22.20 -1.02 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 19.71 -0.75 60 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 17.21 -0.76 50 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 14.72 -0.77 48 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 12.26 -0.79 49 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 9.88 -0.80 50 0 24 0
27NOV25 82.50 C 0.00 0.00 0.00 7.39 -0.91 39 0 20 0
27NOV25 85.00 C 5.25 5.25 5.25 5.42 -0.98 45 8 51 -8
27NOV25 87.50 C 0.00 0.00 0.00 3.74 -0.76 47 0 56 0
27NOV25 90.00 C 2.35 2.41 2.09 2.43 -0.68 48 11 78 -10
27NOV25 92.50 C 0.00 0.00 0.00 1.47 -0.56 48 0 121 0
27NOV25 95.00 C 0.75 0.76 0.65 0.83 -0.43 49 8 94 -1
27NOV25 97.50 C 0.52 0.52 0.52 0.43 -0.31 49 1 87 -1
27NOV25 100.00 C 0.28 0.28 0.28 0.22 -0.22 49 1 140 0
27NOV25 102.50 C 0.00 0.00 0.00 0.10 -0.13 49 0 37 0
27NOV25 105.00 C 0.09 0.09 0.09 0.05 -0.07 51 5 189 -5
27NOV25 107.50 C 0.00 0.00 0.00 0.02 -0.04 50 0 34 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 43 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 43 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 68.73 -0.91 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 67.74 -0.74 127 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 66.74 -0.68 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 65.66 -0.93 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 64.75 -0.66 104 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 63.78 -0.75 139 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 62.76 -0.98 109 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 61.76 -0.75 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 60.77 -0.97 108 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 59.85 -0.67 140 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 58.77 -0.76 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 57.78 -0.75 95 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 56.67 -0.93 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 55.67 -1.14 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 54.95 -0.52 134 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 53.79 -1.02 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 52.67 -0.91 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 51.80 -1.09 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 51.22 -0.57 140 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 50.09 -0.88 127 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 48.97 -0.85 113 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 47.66 -1.15 0 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 47.19 -0.45 123 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 45.77 -0.89 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 44.83 -0.89 59 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 43.69 -1.18 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.07 -0.71 101 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 41.84 -0.81 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 40.82 -1.15 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 39.85 -0.86 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 37.36 -0.76 47 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 35.07 -0.81 77 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 32.20 -0.95 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.91 -1.29 47 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 27.21 -0.96 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 25.02 -1.19 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.61 -0.91 48 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.26 -1.34 48 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 17.45 -1.87 25 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 15.34 -1.60 38 0 133 0
30DEC25 77.50 C 0.00 0.00 0.00 13.34 -1.54 42 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 11.48 -0.81 44 0 72 0
30DEC25 82.50 C 0.00 0.00 0.00 10.11 -1.00 48 0 31 0
30DEC25 85.00 C 0.00 0.00 0.00 8.38 -0.78 47 0 60 0
30DEC25 87.50 C 0.00 0.00 0.00 6.96 -0.51 47 0 51 0
30DEC25 90.00 C 5.67 5.67 5.67 5.67 -0.54 47 2 402 0
30DEC25 92.50 C 0.00 0.00 0.00 4.68 -0.43 48 0 69 0
30DEC25 95.00 C 0.00 0.00 0.00 3.74 -0.43 47 0 89 0
30DEC25 97.50 C 0.00 0.00 0.00 2.97 -0.40 47 0 120 0
30DEC25 100.00 C 2.25 2.25 2.25 2.33 -0.36 47 10 341 +10
30DEC25 102.50 C 0.00 0.00 0.00 1.82 -0.32 47 0 59 0
30DEC25 105.00 C 0.00 0.00 0.00 1.41 -0.30 48 0 515 0
30DEC25 107.50 C 0.00 0.00 0.00 1.11 -0.23 48 0 30 0
30DEC25 110.00 C 0.84 0.84 0.84 0.84 -0.20 48 1 27 -1
30DEC25 112.50 C 0.00 0.00 0.00 0.65 -0.17 48 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.46 -0.17 48 0 43 0
30DEC25 117.50 C 0.00 0.00 0.00 0.36 -0.11 48 0 20 0
30DEC25 120.00 C 0.00 0.00 0.00 0.26 -0.10 48 0 323 0
30DEC25 122.50 C 0.00 0.00 0.00 0.19 -0.08 48 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.14 -0.06 48 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 7 0
29JAN26 57.50 C 0.00 0.00 0.00 32.67 -1.48 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 30.52 -1.17 58 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 27.84 -1.63 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 25.68 -1.44 51 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 23.21 -1.60 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 21.13 -1.46 48 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.61 -1.43 43 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.34 -0.76 51 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.76 -0.41 53 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 13.27 -0.99 47 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.73 -1.33 47 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 10.48 -0.37 49 0 51 0
29JAN26 87.50 C 0.00 0.00 0.00 9.21 -0.41 50 0 21 0
29JAN26 90.00 C 0.00 0.00 0.00 7.92 -0.47 49 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 6.84 -0.44 49 8 23 +8
29JAN26 95.00 C 0.00 0.00 0.00 5.91 -0.37 49 0 73 0
29JAN26 97.50 C 0.00 0.00 0.00 5.05 -0.36 49 8 62 +8
29JAN26 100.00 C 4.40 4.40 4.40 4.31 -0.49 49 2 25 0
29JAN26 102.50 C 0.00 0.00 0.00 3.67 -0.36 49 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 3.12 -0.29 50 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 2.63 -0.30 50 0 15 0
29JAN26 110.00 C 0.00 0.00 0.00 2.27 -0.23 50 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 1.90 -0.20 50 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.59 -0.18 50 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 1.33 -0.15 50 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 1.10 -0.14 50 0 1 0
29JAN26 122.50 C 0.00 0.00 0.00 0.91 -0.12 50 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.76 -0.10 50 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.62 -0.09 50 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.51 -0.08 50 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 32.95 -1.24 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.92 -0.77 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 28.51 -1.16 51 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 26.63 -1.03 55 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.49 -0.88 54 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.71 -0.61 56 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.27 -1.16 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.33 -1.18 50 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 17.02 -0.68 53 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.32 -0.68 52 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.60 +0.03 51 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 11.92 -0.74 49 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 10.63 -0.41 49 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.45 -0.39 49 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 8.35 -0.43 49 0 10 0
26FEB26 95.00 C 0.00 0.00 0.00 7.42 -0.35 49 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 6.53 -0.35 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 5.76 -0.36 49 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 5.04 -0.37 49 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 4.44 -0.33 50 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.88 -0.32 50 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 3.37 -0.38 50 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 2.91 -0.27 49 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 2.52 -0.24 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 60.20 -0.48 87 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 58.82 -1.10 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 58.08 -0.62 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 57.00 -0.92 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 56.02 -1.16 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 55.48 -0.89 87 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 54.00 -1.26 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 53.12 -0.75 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 52.00 -1.28 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 51.32 -0.77 68 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.52 -0.67 75 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.97 -1.04 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 48.37 -1.09 63 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 47.55 -0.95 69 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 46.80 -0.75 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 45.55 -1.28 64 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.88 -0.65 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.54 -1.27 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 42.98 -0.62 69 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 42.01 -0.64 67 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 41.18 -0.52 68 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 38.60 -0.74 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.20 -0.86 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.06 -0.73 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.29 -1.42 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.35 -1.07 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.16 -1.10 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.21 -1.17 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.05 -1.48 50 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 21.65 -0.74 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.06 -0.45 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 17.90 -0.51 50 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 16.56 -0.59 51 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 14.96 -0.92 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 13.65 -0.84 51 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 12.82 -0.31 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.30 -0.53 51 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 10.09 -0.62 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 9.14 -0.52 50 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 8.26 -0.47 50 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 7.46 -0.60 51 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 6.76 -0.62 51 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 6.12 -0.38 51 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 5.51 -0.32 51 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 4.92 -0.35 51 0 12 0
30MAR26 112.50 C 0.00 0.00 0.00 4.39 -0.34 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.05 -0.19 52 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 3.63 -0.17 52 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 3.25 -0.16 52 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.90 -0.15 52 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 2.59 -0.13 52 0 15 0
30MAR26 127.50 C 0.00 0.00 0.00 2.31 -0.12 52 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 2.06 -0.11 52 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 45.14 -1.16 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.65 -0.66 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.34 -1.03 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.75 -0.78 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.75 -0.86 55 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.57 -1.04 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.54 -0.78 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.38 -0.86 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.30 -0.91 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 31.30 -1.09 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 29.50 -0.92 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 27.42 -1.34 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 26.01 -0.70 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 24.83 -0.43 54 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 22.64 -0.94 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 21.56 -0.77 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 19.70 -1.04 51 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 18.52 -1.04 51 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 17.66 -0.62 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.13 -0.77 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.07 -0.74 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.44 -0.62 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.13 -0.60 52 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 12.25 -0.78 52 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.42 -0.49 52 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 10.68 -0.54 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 9.92 -0.36 52 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 9.24 -0.46 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 8.87 -0.16 53 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 8.25 -0.21 53 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 7.50 -0.38 52 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 7.15 -0.18 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 6.65 -0.17 53 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 6.18 -0.17 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 5.75 -0.15 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 5.35 -0.14 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.97 -0.13 53 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 37.22 -0.95 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.30 -0.84 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.61 -0.72 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.91 -0.72 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.29 -0.71 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.78 -0.64 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.09 -0.72 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.85 -0.73 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 24.35 -0.48 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.87 -0.69 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.89 -0.39 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.73 -0.34 53 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 19.39 -0.76 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.55 -0.64 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.58 -0.53 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.40 -0.69 52 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.75 -0.33 53 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.81 -0.52 53 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 14.18 -0.58 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.34 -0.53 53 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 12.68 -0.54 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.11 -0.45 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.49 -0.34 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.01 -0.30 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.35 -0.45 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 9.81 -0.39 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 9.27 -0.41 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 8.83 -0.33 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 8.44 -0.23 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 7.98 -0.23 54 0 0 0
TOTAL CALL 65 6,444 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 840 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
27NOV25 70.00 P 0.03 0.03 0.03 0.01 0.00 64 3 33 0
27NOV25 72.50 P 0.04 0.04 0.04 0.01 0.00 55 1 142 -1
27NOV25 75.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 147 0
27NOV25 77.50 P 0.11 0.11 0.11 0.06 -0.02 50 1 171 0
27NOV25 80.00 P 0.22 0.22 0.22 0.17 -0.04 50 1 133 -1
27NOV25 82.50 P 0.45 0.45 0.45 0.42 -0.06 50 2 98 0
27NOV25 85.00 P 1.35 1.35 1.30 0.85 -0.11 49 4 70 -2
27NOV25 87.50 P 1.90 2.07 1.90 1.65 -0.05 49 13 90 -12
27NOV25 90.00 P 0.00 0.00 0.00 2.77 -0.04 49 0 46 0
27NOV25 92.50 P 0.00 0.00 0.00 4.43 +0.18 52 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 6.32 +0.32 54 0 42 0
27NOV25 97.50 P 0.00 0.00 0.00 8.49 +0.69 57 0 20 0
27NOV25 100.00 P 0.00 0.00 0.00 10.67 +0.60 56 0 8 0
27NOV25 102.50 P 0.00 0.00 0.00 12.91 +0.28 50 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 15.82 +0.72 81 0 7 0
27NOV25 107.50 P 0.00 0.00 0.00 17.95 +0.65 68 0 7 0
27NOV25 110.00 P 0.00 0.00 0.00 20.35 +0.75 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 22.95 +0.85 82 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 25.43 +0.62 86 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 27.93 +0.06 92 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 30.35 +0.75 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 32.85 +0.63 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 35.35 +0.54 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 37.85 +0.75 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 41.26 +1.66 176 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 116 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 113 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 95 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 87 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 80 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 0.06 0.06 0.06 0.01 0.00 62 5 8 -5
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 0.01 -0.01 48 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 0.05 -0.01 48 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 0.11 0.00 48 0 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.20 -0.01 48 0 62 0
30DEC25 70.00 P 0.00 0.00 0.00 0.35 -0.01 48 0 133 0
30DEC25 72.50 P 0.00 0.00 0.00 0.57 -0.01 48 0 319 0
30DEC25 75.00 P 0.00 0.00 0.00 0.90 -0.01 48 0 227 0
30DEC25 77.50 P 0.00 0.00 0.00 1.35 +0.01 48 0 53 0
30DEC25 80.00 P 2.05 2.15 2.00 1.94 +0.02 49 21 235 +21
30DEC25 82.50 P 0.00 0.00 0.00 2.69 +0.05 49 0 67 0
30DEC25 85.00 P 0.00 0.00 0.00 3.59 +0.14 49 0 33 0
30DEC25 87.50 P 0.00 0.00 0.00 4.72 +0.14 49 0 51 0
30DEC25 90.00 P 0.00 0.00 0.00 5.94 +0.14 49 0 202 0
30DEC25 92.50 P 0.00 0.00 0.00 7.34 +0.12 49 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 8.57 -0.18 46 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 10.87 +0.95 51 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 12.79 +1.13 52 0 10 0
30DEC25 102.50 P 0.00 0.00 0.00 13.95 +0.37 43 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.31 +0.48 46 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 18.89 +1.14 51 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.81 +0.51 46 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 23.24 +0.68 49 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 26.20 +1.27 61 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 28.03 +0.16 50 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.48 -0.13 51 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 33.47 +1.25 67 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 35.35 +0.54 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.87 +1.77 80 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 41.26 +1.39 82 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 16 0
29JAN26 60.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.35 +0.01 50 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 0.54 +0.02 50 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 0.81 +0.03 51 0 2 0
29JAN26 70.00 P 0.00 0.00 0.00 1.16 +0.05 51 0 131 0
29JAN26 72.50 P 0.00 0.00 0.00 1.60 +0.08 51 0 100 0
29JAN26 75.00 P 0.00 0.00 0.00 2.13 +0.08 51 0 76 0
29JAN26 77.50 P 2.90 2.90 2.90 2.82 +0.11 51 2 68 0
29JAN26 80.00 P 0.00 0.00 0.00 3.55 +0.11 50 0 1,104 0
29JAN26 82.50 P 0.00 0.00 0.00 4.44 +0.11 50 0 20 0
29JAN26 85.00 P 0.00 0.00 0.00 5.42 +0.13 50 0 31 0
29JAN26 87.50 P 6.85 6.85 6.85 6.57 +0.10 50 2 17 0
29JAN26 90.00 P 0.00 0.00 0.00 7.92 +0.17 50 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 9.29 +0.15 50 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 10.68 +0.53 49 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.60 +0.82 51 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 13.78 +0.34 47 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.82 +0.33 49 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.52 +0.46 47 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.57 +1.69 55 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 21.85 +0.67 48 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.33 +0.70 51 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 26.23 +1.01 48 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 29.51 +1.64 59 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 30.61 0.00 44 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 33.47 +0.93 53 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 35.38 +0.18 42 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 38.87 +1.67 63 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 41.26 +1.39 64 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.66 +0.01 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.94 -0.01 49 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 1.31 +0.03 49 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 1.80 +0.06 50 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 2.33 +0.05 50 0 1 0
26FEB26 75.00 P 0.00 0.00 0.00 3.01 +0.08 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 3.77 +0.11 50 0 123 0
26FEB26 80.00 P 0.00 0.00 0.00 4.64 +0.11 50 0 50 0
26FEB26 82.50 P 0.00 0.00 0.00 5.60 +0.11 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 6.66 +0.13 50 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 7.91 +0.18 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 9.15 +0.13 50 0 1 0
26FEB26 92.50 P 10.70 10.70 10.70 10.61 +0.27 50 1 1 0
26FEB26 95.00 P 0.00 0.00 0.00 12.20 +0.35 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 13.86 +0.98 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.74 +1.27 52 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.66 +0.21 47 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.69 +0.68 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.52 +1.27 53 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.56 +1.18 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.85 +0.35 49 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.93 +0.67 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 37.00 P 0.37 0.37 0.37 0.01 0.00 52 15 15 +15
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 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 51 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 0.06 +0.01 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 0.00 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 0.11 +0.01 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 +0.01 52 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 +0.02 52 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.34 +0.02 52 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.49 +0.02 52 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.70 +0.04 52 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.98 +0.03 52 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 1.31 +0.08 52 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 1.71 +0.08 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.22 +0.12 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 2.85 +0.21 52 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 3.57 +0.17 52 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 4.33 +0.21 52 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 5.22 +0.21 52 0 101 0
30MAR26 80.00 P 0.00 0.00 0.00 6.14 +0.25 52 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 7.02 +0.15 51 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 8.21 +0.24 52 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 9.45 +0.32 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 10.84 +0.52 52 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 12.21 +0.33 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.69 +0.56 52 0 50 0
30MAR26 97.50 P 0.00 0.00 0.00 15.32 +0.56 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.06 +0.47 52 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 18.13 -0.03 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.06 +1.12 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.58 +0.85 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.56 +0.91 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 25.99 +0.66 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.17 +0.60 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.71 +0.88 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.67 +0.59 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 35.11 +1.27 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 37.09 +0.94 53 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 39.54 +0.99 55 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 41.79 +0.90 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.54 +0.04 53 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 +0.05 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.72 +0.05 53 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 +0.04 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.90 +0.06 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.21 +0.07 53 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 1.56 +0.10 53 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 1.98 +0.04 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.54 +0.21 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.03 +0.14 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.77 +0.19 54 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.40 +0.08 53 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.25 +0.22 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.04 +0.10 53 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 7.01 +0.19 53 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 7.92 +0.15 53 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.03 +0.23 53 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 10.17 +0.27 53 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 11.31 +0.22 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.63 +0.29 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.03 +0.45 53 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 15.66 +0.59 53 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.02 +0.41 53 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 18.55 +0.38 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.13 +0.52 53 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.90 +0.51 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.56 +0.37 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.44 +0.51 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.41 +0.65 53 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 29.32 +0.67 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.06 +0.51 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.08 +0.48 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.16 +0.48 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.81 -0.01 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.26 +0.68 54 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 41.17 +0.44 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 43.14 +0.23 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.36 +0.10 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.98 +0.12 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 4.74 +0.14 54 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.52 +0.15 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.38 +0.19 54 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.30 +0.25 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 8.23 +0.23 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.25 +0.24 54 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 10.33 +0.26 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.48 +0.29 54 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 12.69 +0.32 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.97 +0.34 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.32 +0.35 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.72 +0.39 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.23 +0.39 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.59 +0.25 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.16 +0.25 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.83 +0.27 54 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.42 +0.22 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.40 +0.48 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.04 +0.32 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.86 +0.35 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.71 +0.33 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.63 +0.52 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.54 +0.35 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.44 +0.37 54 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 39.57 +0.51 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.42 +0.49 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.50 +0.44 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.38 +0.29 54 0 0 0
TOTAL PUT 71 8,741 +15
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$ 113.50
21NOV25 92.50 C 0.00 0.00 0.00 21.30 -0.78 170 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 18.80 -0.78 151 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 16.30 -0.78 133 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 13.81 -0.52 116 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 11.31 -0.81 98 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 8.78 -0.84 78 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 6.04 -1.07 35 0 0 0
21NOV25 110.00 C 3.69 3.69 3.69 3.79 -0.83 41 30 32 +30
21NOV25 112.50 C 2.00 2.00 1.65 1.81 -0.89 36 48 145 +42
21NOV25 115.00 C 1.34 1.34 0.70 0.62 -0.72 36 239 437 +112
21NOV25 117.50 C 0.40 0.44 0.24 0.14 -0.43 35 117 275 +55
21NOV25 120.00 C 0.17 0.17 0.10 0.02 -0.17 35 160 402 -17
21NOV25 122.50 C 0.06 0.06 0.06 0.01 -0.04 42 10 261 0
21NOV25 125.00 C 0.05 0.05 0.05 0.01 -0.01 52 4 107 0
21NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
21NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 311 0
21NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 377 0
21NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 118 0
21NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 116 0
21NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 104 0 160 0
21NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
21NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
21NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 127 0 22 0
27NOV25 87.50 C 0.00 0.00 0.00 26.33 -0.55 102 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 23.83 -0.48 93 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 21.34 -0.95 84 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 18.85 -1.01 75 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 16.30 -0.78 63 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 13.81 -0.60 55 0 2 0
27NOV25 102.50 C 0.00 0.00 0.00 11.31 -0.81 46 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 8.78 -0.84 36 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 6.71 -0.85 40 0 0 0
27NOV25 110.00 C 5.11 5.11 5.11 4.77 -0.60 39 4 238 0
27NOV25 112.50 C 2.98 2.98 2.98 3.13 -0.56 38 4 221 0
27NOV25 115.00 C 2.24 2.25 1.78 1.90 -0.52 37 290 491 +23
27NOV25 117.50 C 1.28 1.44 1.07 1.06 -0.46 37 114 700 +49
27NOV25 120.00 C 0.79 0.87 0.61 0.54 -0.32 37 350 1,020 +36
27NOV25 122.50 C 0.46 0.46 0.37 0.25 -0.20 37 41 771 +2
27NOV25 125.00 C 0.31 0.31 0.24 0.11 -0.11 37 72 2,527 -44
27NOV25 127.50 C 0.21 0.21 0.16 0.05 -0.05 38 27 1,947 +15
27NOV25 130.00 C 0.14 0.14 0.11 0.02 -0.03 38 151 2,742 -23
27NOV25 132.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 2,644 0
27NOV25 135.00 C 0.09 0.09 0.07 0.01 0.00 43 67 1,865 0
27NOV25 137.50 C 0.09 0.09 0.07 0.01 0.00 48 23 2,941 0
27NOV25 140.00 C 0.07 0.10 0.07 0.01 0.00 52 30 3,195 0
27NOV25 142.50 C 0.06 0.08 0.06 0.01 0.00 56 25 855 -22
27NOV25 145.00 C 0.06 0.06 0.05 0.01 0.00 59 26 1,213 -26
27NOV25 147.50 C 0.05 0.05 0.04 0.01 0.00 63 24 3,669 -24
27NOV25 150.00 C 0.04 0.04 0.04 0.01 0.00 67 30 2,275 -30
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2,434 0
27NOV25 155.00 C 0.04 0.04 0.04 0.01 0.00 74 1 960 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 252 0
27NOV25 160.00 C 0.04 0.04 0.03 0.01 0.00 80 2 3,287 -1
27NOV25 162.50 C 0.03 0.03 0.01 0.01 0.00 84 82 608 +75
27NOV25 165.00 C 0.03 0.03 0.01 0.01 0.00 87 7 191 0
27NOV25 167.50 C 0.01 0.01 0.01 0.01 0.00 90 7 84 0
27NOV25 170.00 C 0.01 0.01 0.01 0.01 0.00 93 6 172 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 140 0
27NOV25 175.00 C 0.01 0.01 0.01 0.01 0.00 99 1 53 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 102 0 99 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 105 0 291 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 108 0 206 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 110 0 73 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 113 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 116 0 183 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 118 0 384 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 121 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 124 0 238 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 126 0 930 0
28NOV25 92.50 C 0.00 0.00 0.00 21.34 -0.95 79 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 18.85 -1.01 71 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 16.30 -0.78 59 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 14.03 -0.41 61 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 11.52 -0.60 51 0 0 0
28NOV25 105.00 C 9.25 9.25 9.25 9.11 -0.66 45 4 4 +4
28NOV25 107.50 C 0.00 0.00 0.00 6.88 -0.68 41 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 4.78 -0.72 37 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 3.30 -0.56 38 0 32 0
28NOV25 115.00 C 2.60 2.60 2.04 2.07 -0.52 37 71 66 +63
28NOV25 117.50 C 1.54 1.54 1.30 1.20 -0.49 37 9 68 +8
28NOV25 120.00 C 0.80 0.83 0.80 0.65 -0.34 37 4 175 0
28NOV25 122.50 C 0.00 0.00 0.00 0.32 -0.23 37 0 5 0
28NOV25 125.00 C 0.00 0.00 0.00 0.15 -0.14 37 0 8 0
28NOV25 127.50 C 0.21 0.21 0.21 0.07 -0.07 37 10 810 +10
28NOV25 130.00 C 0.16 0.16 0.16 0.03 -0.04 38 3 41 +3
28NOV25 132.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
28NOV25 135.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 55 0
28NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 51.25 -2.11 52 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 49.05 -0.51 88 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 46.54 -1.95 82 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 44.08 -0.34 78 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 41.29 -0.78 40 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 39.36 -0.23 78 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 36.87 -0.25 73 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 33.78 -0.72 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 31.82 -0.30 61 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 29.64 -0.22 63 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 27.18 -0.21 59 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 24.42 -0.34 49 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 22.19 -0.27 49 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 19.19 -0.67 34 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 16.91 -0.80 34 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 14.72 -0.94 34 0 63 0
30DEC25 102.50 C 0.00 0.00 0.00 12.93 -0.53 37 0 521 0
30DEC25 105.00 C 0.00 0.00 0.00 10.97 -0.36 36 0 16 0
30DEC25 107.50 C 0.00 0.00 0.00 9.16 -0.18 36 0 80 0
30DEC25 110.00 C 7.55 7.55 7.55 7.55 -0.37 35 8 173 0
30DEC25 112.50 C 6.40 6.40 5.95 6.14 -0.39 35 6 199 -3
30DEC25 115.00 C 5.29 5.29 5.29 4.95 -0.34 35 921 1,493 +666
30DEC25 117.50 C 3.79 3.79 3.79 3.90 -0.39 35 10 1,155 +10
30DEC25 120.00 C 3.14 3.39 3.08 3.03 -0.38 35 46 2,481 +3
30DEC25 122.50 C 2.62 2.62 2.55 2.32 -0.32 35 2 1,108 +1
30DEC25 125.00 C 2.20 2.25 1.90 1.74 -0.27 35 233 2,833 +146
30DEC25 127.50 C 1.68 1.70 1.59 1.30 -0.21 35 36 1,919 +5
30DEC25 130.00 C 1.39 1.46 1.24 0.95 -0.17 35 224 5,958 -96
30DEC25 132.50 C 1.12 1.14 1.05 0.68 -0.14 35 176 1,667 +102
30DEC25 135.00 C 0.93 0.93 0.82 0.49 -0.10 35 29 4,560 -1
30DEC25 137.50 C 0.00 0.00 0.00 0.34 -0.08 35 0 1,327 0
30DEC25 140.00 C 0.64 0.64 0.60 0.24 -0.06 35 148 4,664 -3
30DEC25 142.50 C 0.55 0.55 0.55 0.16 -0.05 34 10 1,820 0
30DEC25 145.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 3,217 0
30DEC25 147.50 C 0.38 0.38 0.38 0.08 -0.02 35 15 1,436 -15
30DEC25 150.00 C 0.34 0.34 0.34 0.05 -0.02 35 3 7,875 -3
30DEC25 152.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 1,574 0
30DEC25 155.00 C 0.00 0.00 0.00 0.03 0.00 36 0 1,971 0
30DEC25 157.50 C 0.21 0.21 0.21 0.02 0.00 36 30 890 0
30DEC25 160.00 C 0.25 0.25 0.19 0.01 0.00 35 37 907 +24
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
30DEC25 165.00 C 0.17 0.17 0.15 0.01 0.00 38 65 1,512 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,187 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC25 175.00 C 0.11 0.11 0.11 0.01 0.00 43 20 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
30DEC25 190.00 C 0.08 0.08 0.08 0.01 0.00 51 4 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
30DEC25 200.00 C 0.07 0.07 0.07 0.01 0.00 55 17 224 -6
30DEC25 205.00 C 0.04 0.04 0.04 0.01 0.00 57 32 137 0
30DEC25 210.00 C 0.03 0.03 0.03 0.01 0.00 59 32 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 78 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 81 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 87 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 90 0 296 0
29JAN26 92.50 C 0.00 0.00 0.00 22.43 -0.76 37 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.46 -0.50 39 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 18.51 -0.29 39 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 16.47 +0.20 38 0 2 0
29JAN26 102.50 C 0.00 0.00 0.00 14.56 -0.76 38 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 12.78 -0.28 37 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 10.79 -0.66 35 0 0 0
29JAN26 110.00 C 9.46 9.46 9.43 9.42 -0.44 36 32 62 +32
29JAN26 112.50 C 8.14 8.26 8.14 8.12 -0.40 36 32 92 +32
29JAN26 115.00 C 6.73 6.99 6.73 7.00 -0.35 36 210 269 +210
29JAN26 117.50 C 5.78 5.78 5.78 5.91 -0.43 36 30 121 +30
29JAN26 120.00 C 5.22 5.26 5.16 4.95 -0.47 36 32 201 +32
29JAN26 122.50 C 4.29 4.36 4.29 4.12 -0.42 36 40 336 0
29JAN26 125.00 C 3.71 3.90 3.71 3.41 -0.37 36 22 618 0
29JAN26 127.50 C 3.37 3.37 3.32 2.80 -0.33 36 90 2,051 -30
29JAN26 130.00 C 2.92 2.93 2.89 2.28 -0.29 36 120 385 +58
29JAN26 132.50 C 2.49 2.53 2.49 1.85 -0.25 36 80 620 +80
29JAN26 135.00 C 2.25 2.25 2.15 1.49 -0.21 36 114 706 +90
29JAN26 137.50 C 0.00 0.00 0.00 1.19 -0.19 36 0 455 0
29JAN26 140.00 C 1.70 1.70 1.70 0.95 -0.15 36 2 774 0
29JAN26 142.50 C 0.00 0.00 0.00 0.75 -0.13 35 0 511 0
29JAN26 145.00 C 0.00 0.00 0.00 0.59 -0.11 35 0 1,907 0
29JAN26 147.50 C 0.00 0.00 0.00 0.46 -0.09 35 0 518 0
29JAN26 150.00 C 1.02 1.02 1.02 0.36 -0.08 35 4 446 +4
29JAN26 152.50 C 0.00 0.00 0.00 0.28 -0.06 35 0 253 0
29JAN26 155.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 427 0
29JAN26 157.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 96 0
29JAN26 162.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 42 0
29JAN26 170.00 C 0.44 0.44 0.44 0.05 -0.01 36 10 44 -2
29JAN26 172.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 11 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 410 0
26FEB26 92.50 C 0.00 0.00 0.00 23.73 +0.26 41 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 20.92 -0.67 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 19.55 0.00 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.96 -0.67 34 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 15.78 +0.21 38 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 14.06 -0.10 37 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 12.24 -0.70 36 0 0 0
26FEB26 110.00 C 10.86 10.86 10.82 10.78 -0.36 35 73 103 +73
26FEB26 112.50 C 0.00 0.00 0.00 9.50 -0.39 36 0 381 0
26FEB26 115.00 C 8.47 8.47 8.14 8.40 -0.32 36 60 391 +30
26FEB26 117.50 C 7.48 7.55 7.48 7.34 -0.37 36 75 1,103 +43
26FEB26 120.00 C 6.62 6.62 6.62 6.35 -0.44 36 30 213 0
26FEB26 122.50 C 0.00 0.00 0.00 5.47 -0.40 36 0 432 0
26FEB26 125.00 C 5.20 5.20 5.11 4.68 -0.37 36 378 884 +296
26FEB26 127.50 C 0.00 0.00 0.00 4.00 -0.33 36 0 846 0
26FEB26 130.00 C 4.00 4.11 4.00 3.40 -0.29 36 63 254 +20
26FEB26 132.50 C 3.58 3.58 3.58 2.87 -0.27 35 100 161 +100
26FEB26 135.00 C 3.20 3.26 3.20 2.42 -0.24 35 50 232 +13
26FEB26 137.50 C 2.87 2.94 2.86 2.03 -0.21 35 357 559 +357
26FEB26 140.00 C 0.00 0.00 0.00 1.70 -0.18 35 0 298 0
26FEB26 142.50 C 0.00 0.00 0.00 1.42 -0.16 35 0 53 0
26FEB26 145.00 C 2.06 2.06 2.06 1.18 -0.14 35 1 1 +1
26FEB26 147.50 C 0.00 0.00 0.00 0.98 -0.12 35 0 62 0
26FEB26 150.00 C 1.50 1.50 1.50 0.80 -0.11 35 1 157 +1
26FEB26 152.50 C 0.00 0.00 0.00 0.66 -0.09 35 0 101 0
30MAR26 62.50 C 0.00 0.00 0.00 53.21 -0.15 74 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.70 +0.62 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 48.34 -0.15 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.73 +0.61 61 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 42.57 -0.15 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.92 +0.15 56 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 37.93 -1.37 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 36.13 -0.79 50 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.42 -0.31 45 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.01 -1.19 31 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 29.33 +0.22 45 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 27.19 +0.16 44 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 25.14 +0.29 43 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 23.17 +0.45 42 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 20.35 -0.77 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.23 -0.88 40 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 17.12 -0.20 38 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.21 +0.26 40 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 14.27 -0.39 38 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 12.96 -0.35 39 0 369 0
30MAR26 112.50 C 0.00 0.00 0.00 11.75 -0.32 39 0 106 0
30MAR26 115.00 C 10.70 10.70 10.43 10.71 -0.25 39 11 710 0
30MAR26 117.50 C 0.00 0.00 0.00 9.63 -0.29 39 0 456 0
30MAR26 120.00 C 8.75 8.75 8.75 8.70 -0.27 39 30 1,355 +30
30MAR26 122.50 C 8.18 8.18 7.89 7.78 -0.34 39 123 608 -77
30MAR26 125.00 C 7.12 7.30 7.12 6.93 -0.31 39 21 3,412 0
30MAR26 127.50 C 6.61 6.64 6.52 6.16 -0.29 39 162 1,076 -27
30MAR26 130.00 C 6.17 6.17 5.96 5.47 -0.26 39 122 2,525 +81
30MAR26 132.50 C 5.52 5.52 5.41 4.84 -0.24 39 50 550 +30
30MAR26 135.00 C 4.86 5.03 4.86 4.28 -0.21 39 33 1,229 0
30MAR26 137.50 C 4.55 4.60 4.55 3.77 -0.19 39 22 868 +19
30MAR26 140.00 C 4.16 4.16 4.16 3.32 -0.17 39 15 10,153 +15
30MAR26 142.50 C 0.00 0.00 0.00 2.92 -0.15 39 0 216 0
30MAR26 145.00 C 0.00 0.00 0.00 2.56 -0.14 39 0 864 0
30MAR26 147.50 C 3.23 3.23 3.23 2.24 -0.12 39 1 499 0
30MAR26 150.00 C 2.88 2.88 2.88 1.96 -0.11 39 12 6,562 -12
30MAR26 152.50 C 0.00 0.00 0.00 1.71 -0.10 39 0 314 0
30MAR26 155.00 C 2.41 2.41 2.41 1.49 -0.09 39 30 374 +30
30MAR26 157.50 C 2.34 2.34 2.34 1.29 -0.08 39 6 226 -6
30MAR26 160.00 C 0.00 0.00 0.00 1.13 -0.06 39 0 1,764 0
30MAR26 162.50 C 0.00 0.00 0.00 0.98 -0.06 39 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 0.85 -0.05 39 0 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.73 -0.05 39 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 0.63 -0.05 39 0 284 0
30MAR26 172.50 C 0.00 0.00 0.00 0.55 -0.03 39 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.47 -0.04 39 0 38 0
30MAR26 177.50 C 0.00 0.00 0.00 0.41 -0.03 39 0 151 0
30MAR26 180.00 C 0.00 0.00 0.00 0.35 -0.03 39 0 1,547 0
30MAR26 182.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 163 0
30MAR26 187.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 75 0
30MAR26 192.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.11 0.00 39 0 3,065 0
30MAR26 205.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.06 0.00 39 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 77 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 50 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 53.21 -0.15 65 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.70 -0.97 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.34 -0.15 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.73 +0.04 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.68 -1.78 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.92 -1.18 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.96 -1.82 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.13 -1.39 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.76 -1.56 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.10 -0.81 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.69 -1.14 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.33 +0.27 44 0 1 0
29JUN26 92.50 C 0.00 0.00 0.00 25.83 -1.42 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.75 -0.60 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 22.35 -0.26 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.62 -0.40 39 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 19.22 -0.16 40 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 18.35 +0.16 41 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 16.45 -0.37 39 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 15.25 -0.30 40 0 233 0
29JUN26 112.50 C 0.00 0.00 0.00 14.37 -0.15 40 0 481 0
29JUN26 115.00 C 13.37 13.37 13.30 13.34 -0.14 41 180 393 +150
29JUN26 117.50 C 0.00 0.00 0.00 12.32 -0.20 41 0 463 0
29JUN26 120.00 C 11.53 11.53 11.53 11.41 -0.25 41 30 708 +30
29JUN26 122.50 C 0.00 0.00 0.00 10.50 -0.34 41 0 389 0
29JUN26 125.00 C 0.00 0.00 0.00 9.60 -0.48 40 0 878 0
29JUN26 127.50 C 0.00 0.00 0.00 8.87 -0.45 40 0 469 0
29JUN26 130.00 C 0.00 0.00 0.00 8.15 -0.45 40 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 7.44 -0.45 40 0 310 0
29JUN26 135.00 C 0.00 0.00 0.00 6.85 -0.37 40 0 728 0
29JUN26 137.50 C 0.00 0.00 0.00 6.29 -0.38 40 0 216 0
29JUN26 140.00 C 0.00 0.00 0.00 5.74 -0.37 40 0 279 0
29JUN26 142.50 C 0.00 0.00 0.00 5.24 -0.33 40 0 515 0
29JUN26 145.00 C 0.00 0.00 0.00 4.82 -0.15 40 0 363 0
29JUN26 147.50 C 0.00 0.00 0.00 4.41 -0.30 40 0 216 0
29JUN26 150.00 C 0.00 0.00 0.00 4.00 -0.30 40 0 389 0
29JUN26 152.50 C 0.00 0.00 0.00 3.66 -0.24 40 0 329 0
29JUN26 155.00 C 0.00 0.00 0.00 3.36 -0.13 40 0 212 0
29JUN26 157.50 C 0.00 0.00 0.00 2.98 -0.22 40 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 2.77 -0.23 40 0 160 0
29JUN26 162.50 C 0.00 0.00 0.00 2.46 -0.18 40 0 122 0
29JUN26 165.00 C 3.52 3.52 3.52 2.33 -0.10 40 9 109 +9
29SEP26 92.50 C 0.00 0.00 0.00 27.49 -1.37 40 0 30 0
29SEP26 95.00 C 25.00 25.00 25.00 25.89 -0.14 40 90 150 0
29SEP26 97.50 C 0.00 0.00 0.00 24.70 -0.83 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.67 -0.35 39 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 21.01 -0.64 38 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 20.01 -0.39 39 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.64 -1.73 38 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.09 -0.29 40 0 24 0
29SEP26 112.50 C 0.00 0.00 0.00 17.07 -0.22 40 0 150 0
29SEP26 115.00 C 0.00 0.00 0.00 16.07 -0.31 40 0 262 0
29SEP26 117.50 C 0.00 0.00 0.00 15.18 -0.23 40 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 14.32 -0.25 41 0 786 0
29SEP26 122.50 C 0.00 0.00 0.00 13.53 -0.23 41 0 628 0
29SEP26 125.00 C 0.00 0.00 0.00 12.68 -0.33 41 0 460 0
29SEP26 127.50 C 0.00 0.00 0.00 11.82 -0.48 41 0 116 0
29SEP26 130.00 C 0.00 0.00 0.00 11.09 -0.36 41 0 261 0
29SEP26 132.50 C 0.00 0.00 0.00 10.41 -0.41 41 0 286 0
29SEP26 135.00 C 10.51 10.51 10.51 9.73 -0.41 41 30 214 +30
29SEP26 137.50 C 0.00 0.00 0.00 9.05 -0.41 40 0 346 0
29SEP26 140.00 C 0.00 0.00 0.00 8.48 -0.34 40 0 151 0
29SEP26 142.50 C 0.00 0.00 0.00 7.96 -0.34 40 0 30 0
29SEP26 145.00 C 8.30 8.30 8.18 7.43 -0.34 40 8 35 -5
29SEP26 147.50 C 0.00 0.00 0.00 6.91 -0.34 40 0 0 0
29SEP26 150.00 C 7.50 7.50 7.34 6.44 -0.28 40 12 131 +8
29SEP26 152.50 C 0.00 0.00 0.00 6.05 -0.27 40 0 2 0
29SEP26 155.00 C 6.60 6.60 6.60 5.66 -0.27 40 4 133 +4
29SEP26 157.50 C 0.00 0.00 0.00 5.26 -0.28 40 0 13 0
29SEP26 160.00 C 6.30 6.30 6.30 4.87 -0.13 40 6 34 -6
29SEP26 162.50 C 0.00 0.00 0.00 4.57 -0.21 40 0 31 0
29SEP26 165.00 C 0.00 0.00 0.00 4.28 -0.09 40 0 22 0
TOTAL CALL 7,210 180,088 +2,943
21NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
21NOV25 105.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 27 0
21NOV25 107.50 P 0.00 0.00 0.00 0.02 -0.06 35 0 104 0
21NOV25 110.00 P 0.29 0.29 0.20 0.17 -0.14 35 50 691 -7
21NOV25 112.50 P 0.90 0.90 0.58 0.72 -0.16 34 95 598 -34
21NOV25 115.00 P 1.98 2.45 1.65 2.02 -0.02 33 249 415 +110
21NOV25 117.50 P 3.47 4.32 3.47 4.12 +0.33 35 25 457 -4
21NOV25 120.00 P 5.70 6.95 5.70 6.51 +0.55 35 2 221 -2
21NOV25 122.50 P 0.00 0.00 0.00 9.02 +0.69 50 0 91 0
21NOV25 125.00 P 0.00 0.00 0.00 11.50 +0.80 0 0 30 0
21NOV25 127.50 P 0.00 0.00 0.00 14.00 +0.80 0 0 41 0
21NOV25 130.00 P 0.00 0.00 0.00 16.50 +0.80 0 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 19.00 +0.80 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 21.50 +0.69 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 24.00 +0.80 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 26.50 +0.69 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 29.00 +0.69 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 31.50 +0.69 0 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 34.00 +0.69 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 418 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 284 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 594 0
27NOV25 100.00 P 0.06 0.08 0.06 0.02 -0.01 37 28 1,527 -18
27NOV25 102.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 618 0
27NOV25 105.00 P 0.26 0.26 0.26 0.20 -0.03 36 5 981 -5
27NOV25 107.50 P 0.45 0.54 0.45 0.48 -0.02 36 32 1,281 -1
27NOV25 110.00 P 1.03 1.10 0.87 1.02 +0.01 36 76 2,219 +42
27NOV25 112.50 P 1.74 2.12 1.61 1.90 +0.08 35 158 3,280 -40
27NOV25 115.00 P 3.13 3.33 2.80 3.17 +0.10 35 253 3,084 -151
27NOV25 117.50 P 4.70 5.30 4.35 4.96 +0.28 37 77 2,321 -34
27NOV25 120.00 P 6.80 7.35 6.53 6.97 +0.38 37 231 4,109 -27
27NOV25 122.50 P 0.00 0.00 0.00 9.02 +0.51 27 0 2,224 0
27NOV25 125.00 P 11.80 11.90 11.80 11.90 +0.73 52 5 1,713 -5
27NOV25 127.50 P 13.20 14.30 13.20 14.43 +1.19 60 9 1,209 -3
27NOV25 130.00 P 16.15 16.15 16.15 17.00 +1.11 70 8 2,246 -3
27NOV25 132.50 P 18.20 18.20 18.20 19.57 +1.22 79 1 3,387 -1
27NOV25 135.00 P 21.60 21.60 21.60 21.50 +0.50 0 10 571 -185
27NOV25 137.50 P 0.00 0.00 0.00 24.00 +0.65 0 0 247 -92
27NOV25 140.00 P 0.00 0.00 0.00 26.50 +0.69 0 0 678 -60
27NOV25 142.50 P 0.00 0.00 0.00 29.01 -0.04 66 0 115 0
27NOV25 145.00 P 0.00 0.00 0.00 31.52 +0.71 74 0 101 0
27NOV25 147.50 P 0.00 0.00 0.00 34.00 +0.63 0 0 18 0
27NOV25 150.00 P 0.00 0.00 0.00 36.50 +0.80 0 0 12 0
27NOV25 152.50 P 0.00 0.00 0.00 39.00 +0.80 0 0 20 0
27NOV25 155.00 P 0.00 0.00 0.00 41.50 +0.80 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 44.00 +0.42 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 46.50 +0.80 0 0 0 -150
27NOV25 162.50 P 48.70 48.70 48.70 49.00 +0.51 0 5 0 0
27NOV25 165.00 P 0.00 0.00 0.00 51.50 +0.49 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 54.00 -0.14 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 56.50 +0.80 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 59.00 +0.80 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 61.57 -0.03 132 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 64.00 +0.67 0 0 150 0
27NOV25 180.00 P 0.00 0.00 0.00 66.50 +0.56 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 69.00 +0.38 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 71.50 +0.39 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 74.00 +0.76 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 76.50 +0.80 0 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 79.00 +0.80 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 81.50 +0.80 0 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 84.03 +0.83 154 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 86.51 +0.63 149 0 30 0
28NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 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 0.01 -0.01 37 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 0.27 -0.02 37 0 127 0
28NOV25 107.50 P 0.54 0.62 0.54 0.57 -0.05 36 28 28 +28
28NOV25 110.00 P 1.04 1.13 1.04 1.15 +0.02 36 3 61 0
28NOV25 112.50 P 2.00 2.00 2.00 2.05 +0.10 36 8 87 +7
28NOV25 115.00 P 3.10 3.44 3.03 3.31 +0.08 35 7 9 +4
28NOV25 117.50 P 0.00 0.00 0.00 5.12 +0.31 37 2 2 +2
28NOV25 120.00 P 0.00 0.00 0.00 6.97 +0.24 35 0 30 0
28NOV25 122.50 P 0.00 0.00 0.00 9.12 +0.30 32 0 200 0
28NOV25 125.00 P 0.00 0.00 0.00 11.93 +0.71 50 0 5 0
28NOV25 127.50 P 0.00 0.00 0.00 14.44 +0.86 57 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 17.00 +0.82 66 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 19.57 +1.13 75 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 21.50 +0.50 0 0 200 0
28NOV25 137.50 P 0.00 0.00 0.00 24.56 +1.16 87 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 26.50 +0.53 0 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 0.00 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 0.00 0.00 0.00 0.05 0.00 35 0 72 0
30DEC25 90.00 P 0.26 0.27 0.25 0.10 +0.01 35 125 836 -90
30DEC25 92.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 400 0
30DEC25 95.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 891 0
30DEC25 97.50 P 0.00 0.00 0.00 0.54 +0.04 35 0 469 0
30DEC25 100.00 P 0.90 0.90 0.82 0.85 +0.05 35 82 6,907 +2
30DEC25 102.50 P 1.25 1.25 1.25 1.25 +0.04 34 7 3,606 +1
30DEC25 105.00 P 1.67 1.85 1.57 1.78 +0.07 34 72 3,899 -35
30DEC25 107.50 P 2.38 2.39 2.38 2.49 +0.11 34 64 3,013 0
30DEC25 110.00 P 3.23 3.53 3.09 3.39 +0.18 34 362 7,713 -178
30DEC25 112.50 P 4.38 4.50 4.22 4.46 +0.15 33 40 2,445 +13
30DEC25 115.00 P 5.58 5.88 5.37 5.75 +0.17 33 954 9,400 -891
30DEC25 117.50 P 7.60 7.60 7.18 7.28 +0.20 34 28 4,718 +2
30DEC25 120.00 P 8.75 8.75 8.75 9.01 +0.26 34 3 11,054 0
30DEC25 122.50 P 11.10 11.10 11.00 10.88 +0.25 35 4 2,941 +4
30DEC25 125.00 P 0.00 0.00 0.00 12.99 +0.49 36 0 5,600 0
30DEC25 127.50 P 15.30 15.30 15.30 15.00 +0.29 36 8 1,977 +8
30DEC25 130.00 P 17.50 17.50 17.50 17.16 +0.24 35 4 10,533 +2
30DEC25 132.50 P 19.36 19.54 19.35 19.59 +0.55 38 130 1,753 +50
30DEC25 135.00 P 0.00 0.00 0.00 21.69 +0.33 34 0 3,140 0
30DEC25 137.50 P 0.00 0.00 0.00 24.56 +0.92 44 0 560 0
30DEC25 140.00 P 0.00 0.00 0.00 26.52 0.00 34 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 29.01 -0.04 36 0 454 0
30DEC25 145.00 P 31.62 31.62 31.37 32.04 +0.42 52 17 1,731 -17
30DEC25 147.50 P 0.00 0.00 0.00 34.03 -0.17 42 0 463 0
30DEC25 150.00 P 0.00 0.00 0.00 36.50 +0.80 0 0 325 0
30DEC25 152.50 P 0.00 0.00 0.00 39.06 +0.64 48 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 42.23 +1.29 66 0 567 0
30DEC25 157.50 P 0.00 0.00 0.00 44.79 +0.66 69 0 25 0
30DEC25 160.00 P 0.00 0.00 0.00 46.50 +0.56 0 0 155 0
30DEC25 162.50 P 0.00 0.00 0.00 49.00 -0.12 0 0 100 0
30DEC25 165.00 P 0.00 0.00 0.00 51.50 -0.12 0 0 27 -19
30DEC25 167.50 P 0.00 0.00 0.00 54.00 -0.14 0 0 15 0
30DEC25 170.00 P 0.00 0.00 0.00 57.33 +1.63 82 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 59.00 +0.80 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 61.61 +0.01 68 0 51 0
30DEC25 177.50 P 0.00 0.00 0.00 64.00 +0.59 0 0 0 -25
30DEC25 180.00 P 0.00 0.00 0.00 66.50 +0.56 0 0 0 -15
30DEC25 182.50 P 0.00 0.00 0.00 69.01 +0.39 67 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 71.50 +0.39 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 74.00 +0.76 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 77.19 +1.49 96 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 79.00 +0.72 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 81.50 +0.62 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 84.03 +0.66 79 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 87.31 +1.43 106 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 91.50 +0.40 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 96.50 +0.65 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 101.59 +0.89 94 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 107.40 +1.70 121 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 111.52 +0.82 94 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 117.12 +1.42 120 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 121.50 +0.80 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 126.51 +0.66 100 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 131.50 +0.62 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 137.29 +1.59 136 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 141.50 +0.66 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 146.50 +0.80 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 151.50 +0.65 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 156.50 +0.80 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 161.50 +0.80 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 166.50 +0.80 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 171.52 +0.82 122 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 176.50 +0.43 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 181.50 +0.80 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 186.63 +0.93 137 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 0.69 +0.02 35 0 42 0
29JAN26 95.00 P 1.04 1.04 1.04 1.00 +0.04 35 62 168 +62
29JAN26 97.50 P 1.34 1.34 1.30 1.32 0.00 35 31 93 +31
29JAN26 100.00 P 1.76 1.83 1.75 1.78 +0.04 35 35 427 +30
29JAN26 102.50 P 2.40 2.51 2.31 2.39 +0.08 35 126 1,335 +20
29JAN26 105.00 P 2.95 3.10 2.95 3.12 +0.12 35 52 881 +50
29JAN26 107.50 P 3.86 3.86 3.81 3.97 +0.15 35 340 1,248 +340
29JAN26 110.00 P 4.91 4.94 4.80 4.94 +0.14 34 730 1,292 +680
29JAN26 112.50 P 5.92 5.92 5.92 6.09 +0.13 34 30 3,610 +30
29JAN26 115.00 P 0.00 0.00 0.00 7.38 +0.10 34 0 4,789 0
29JAN26 117.50 P 8.86 8.86 8.69 8.96 +0.18 35 60 2,585 +60
29JAN26 120.00 P 0.00 0.00 0.00 10.59 +0.14 35 0 1,257 0
29JAN26 122.50 P 0.00 0.00 0.00 12.44 +0.27 36 0 1,831 0
29JAN26 125.00 P 0.00 0.00 0.00 14.37 +0.31 37 0 5,722 0
29JAN26 127.50 P 0.00 0.00 0.00 16.33 +0.33 37 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 18.59 +0.58 39 0 753 0
29JAN26 132.50 P 0.00 0.00 0.00 20.58 +0.42 38 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 23.00 +0.70 41 0 384 0
29JAN26 137.50 P 0.00 0.00 0.00 24.87 +0.39 38 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 26.82 +0.09 35 0 211 0
29JAN26 142.50 P 0.00 0.00 0.00 29.11 +0.06 33 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 32.04 +0.23 42 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 34.27 +0.07 40 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 36.51 +0.09 35 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 39.06 +0.64 39 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 42.23 +0.51 52 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 44.79 +0.66 55 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 46.50 +0.56 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 49.00 -0.12 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 51.50 -0.12 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 54.00 -0.14 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.33 +0.72 65 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 59.00 +0.56 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 61.61 -0.12 56 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 64.00 +0.59 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 66.50 +0.56 0 0 1 0
29JAN26 182.50 P 0.00 0.00 0.00 69.01 +0.39 55 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 71.50 +0.39 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 74.70 +1.46 74 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.19 +1.49 76 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 79.10 +0.50 65 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 81.51 -0.01 62 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 84.03 +0.66 64 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 87.31 +1.43 83 0 0 0
26FEB26 92.50 P 1.29 1.29 1.18 1.20 +0.05 35 130 170 +130
26FEB26 95.00 P 1.58 1.58 1.58 1.52 +0.03 35 30 164 +30
26FEB26 97.50 P 1.99 1.99 1.99 1.99 +0.07 35 30 130 +30
26FEB26 100.00 P 2.51 2.51 2.51 2.59 +0.11 35 20 673 +20
26FEB26 102.50 P 3.20 3.20 3.16 3.27 +0.15 35 80 486 +40
26FEB26 105.00 P 3.95 4.17 3.94 4.05 +0.15 34 141 953 +141
26FEB26 107.50 P 5.00 5.00 5.00 4.99 +0.20 34 43 476 +30
26FEB26 110.00 P 6.02 6.02 6.00 6.01 +0.18 34 91 789 +60
26FEB26 112.50 P 7.17 7.17 7.17 7.17 +0.15 34 30 884 0
26FEB26 115.00 P 8.70 8.70 8.70 8.50 +0.15 34 30 5,904 0
26FEB26 117.50 P 10.09 10.09 10.09 10.07 +0.23 35 30 1,082 0
26FEB26 120.00 P 11.46 11.46 11.46 11.67 +0.23 35 20 661 0
26FEB26 122.50 P 0.00 0.00 0.00 13.39 +0.24 36 0 1,083 0
26FEB26 125.00 P 0.00 0.00 0.00 15.33 +0.36 36 0 504 0
26FEB26 127.50 P 0.00 0.00 0.00 17.25 +0.37 37 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 18.59 -0.27 34 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 21.47 +0.60 38 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.00 -0.01 35 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.71 +0.55 39 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 27.73 +0.31 38 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 29.62 -0.13 36 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 32.04 -0.08 37 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 34.45 +0.25 38 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 36.64 -0.33 35 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 39.06 +0.44 35 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 0.08 +0.01 39 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 304 0
30MAR26 77.50 P 0.70 0.70 0.70 0.41 +0.03 39 1 180 -1
30MAR26 80.00 P 0.00 0.00 0.00 0.59 +0.05 39 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.80 +0.07 39 0 72 0
30MAR26 85.00 P 0.00 0.00 0.00 1.08 +0.07 39 0 4,087 0
30MAR26 87.50 P 0.00 0.00 0.00 1.43 +0.10 39 0 403 0
30MAR26 90.00 P 1.78 1.78 1.78 1.76 +0.07 38 30 3,028 +15
30MAR26 92.50 P 0.00 0.00 0.00 2.20 +0.13 38 0 224 0
30MAR26 95.00 P 2.79 2.79 2.79 2.73 +0.17 38 30 4,068 +30
30MAR26 97.50 P 0.00 0.00 0.00 3.36 +0.16 38 0 4,124 0
30MAR26 100.00 P 3.81 3.93 3.81 4.09 +0.19 38 5,021 7,789 +4,963
30MAR26 102.50 P 4.72 4.72 4.72 4.89 +0.23 38 20 1,043 +20
30MAR26 105.00 P 5.56 5.68 5.56 5.81 +0.28 38 614 3,688 +554
30MAR26 107.50 P 0.00 0.00 0.00 6.79 +0.25 38 0 2,590 0
30MAR26 110.00 P 7.82 8.00 7.69 7.91 +0.20 37 124 12,186 +1
30MAR26 112.50 P 9.05 9.16 9.00 9.10 +0.19 37 155 1,346 +91
30MAR26 115.00 P 10.18 10.57 10.18 10.50 +0.25 38 33 7,809 +1
30MAR26 117.50 P 11.90 12.30 11.90 12.01 +0.24 38 131 1,898 +48
30MAR26 120.00 P 0.00 0.00 0.00 13.64 +0.32 38 0 9,739 -1,465
30MAR26 122.50 P 0.00 0.00 0.00 15.26 +0.43 39 0 1,290 0
30MAR26 125.00 P 17.00 17.00 17.00 17.11 +0.39 39 1 5,182 -1
30MAR26 127.50 P 18.60 18.60 18.60 18.97 +0.41 40 1 1,108 +1
30MAR26 130.00 P 0.00 0.00 0.00 20.86 +0.41 40 0 1,596 0
30MAR26 132.50 P 0.00 0.00 0.00 22.82 +0.40 40 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 24.23 -0.14 38 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 26.17 -0.22 37 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 28.59 +0.10 39 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 31.05 +0.54 41 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 32.74 -0.31 38 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 34.75 +0.21 37 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 38.07 +1.08 44 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 40.77 +0.76 47 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.23 +0.51 41 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.06 +0.47 45 0 406 0
30MAR26 160.00 P 0.00 0.00 0.00 46.72 +0.28 39 0 249 0
30MAR26 162.50 P 0.00 0.00 0.00 50.05 +0.27 48 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 51.55 -0.07 39 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 54.01 -0.44 38 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.33 +0.72 51 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 59.00 +0.56 0 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 61.61 -0.12 45 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 64.00 +0.47 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 66.50 -0.45 0 0 18 0
30MAR26 182.50 P 0.00 0.00 0.00 69.01 +0.39 45 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.50 +0.39 0 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 74.70 +1.46 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.19 +1.49 60 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 79.10 +0.41 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 81.51 -0.01 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 84.81 +1.44 64 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 87.31 +1.37 65 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 91.50 +0.40 0 0 1 0
30MAR26 210.00 P 0.00 0.00 0.00 96.50 +0.53 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 101.59 +0.70 61 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.40 +1.67 74 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 111.52 +0.82 62 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 117.12 +1.27 75 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 121.50 +0.60 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 126.51 +0.60 67 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 131.50 +0.62 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.29 +1.59 84 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 141.50 +0.66 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.50 +0.80 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.50 +0.65 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.50 +0.54 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 161.50 +0.60 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 166.50 +0.75 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 171.52 +0.72 80 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 176.50 +0.43 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 181.50 +0.59 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 186.63 +0.93 89 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.43 +0.01 40 0 31 0
29JUN26 67.50 P 0.00 0.00 0.00 0.58 +0.01 40 0 2 0
29JUN26 70.00 P 0.00 0.00 0.00 0.78 +0.01 40 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 1.02 +0.02 40 0 32 0
29JUN26 75.00 P 1.46 1.46 1.46 1.31 +0.02 40 1 133 +1
29JUN26 77.50 P 0.00 0.00 0.00 1.62 +0.01 40 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 2.01 +0.04 40 0 282 0
29JUN26 82.50 P 0.00 0.00 0.00 2.49 +0.12 40 0 1,764 0
29JUN26 85.00 P 0.00 0.00 0.00 2.91 +0.05 39 0 359 0
29JUN26 87.50 P 0.00 0.00 0.00 3.51 +0.08 39 0 227 0
29JUN26 90.00 P 3.96 3.96 3.96 4.16 +0.08 39 1 679 +1
29JUN26 92.50 P 0.00 0.00 0.00 4.88 +0.11 39 0 70 0
29JUN26 95.00 P 0.00 0.00 0.00 5.70 +0.11 39 0 321 0
29JUN26 97.50 P 0.00 0.00 0.00 6.53 +0.12 39 0 311 0
29JUN26 100.00 P 0.00 0.00 0.00 7.53 +0.15 39 0 396 0
29JUN26 102.50 P 0.00 0.00 0.00 8.53 +0.15 39 0 1,460 0
29JUN26 105.00 P 9.50 9.60 9.50 9.64 +0.20 39 502 1,260 +500
29JUN26 107.50 P 10.50 10.50 10.50 10.83 +0.20 39 20 1,078 +20
29JUN26 110.00 P 12.25 12.25 12.25 12.12 +0.17 39 1 1,956 +1
29JUN26 112.50 P 13.63 13.63 13.63 13.48 +0.13 39 20 1,681 +20
29JUN26 115.00 P 0.00 0.00 0.00 14.97 +0.16 39 0 1,322 0
29JUN26 117.50 P 0.00 0.00 0.00 16.69 +0.33 40 1 2,275 0
29JUN26 120.00 P 0.00 0.00 0.00 17.78 -0.41 38 0 1,923 0
29JUN26 122.50 P 0.00 0.00 0.00 20.10 +0.86 40 0 693 0
29JUN26 125.00 P 0.00 0.00 0.00 22.19 +1.59 42 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.98 -0.32 39 0 646 0
29JUN26 130.00 P 26.00 26.00 25.70 25.59 +0.24 41 2 876 0
29JUN26 132.50 P 0.00 0.00 0.00 27.09 -0.05 40 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.71 +0.51 43 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 31.66 +0.51 42 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 33.74 +0.51 43 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 35.69 +1.40 43 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 37.95 +0.58 44 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 40.10 +0.67 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 42.26 +0.80 44 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 44.12 +0.28 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.61 -0.43 41 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 48.73 +0.54 45 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 50.22 -0.25 42 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.37 +0.66 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.16 -0.08 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.63 +0.13 39 0 289 0
29SEP26 95.00 P 7.35 7.35 7.35 7.48 +0.14 39 3 147 +3
29SEP26 97.50 P 0.00 0.00 0.00 8.49 +0.18 39 0 786 0
29SEP26 100.00 P 9.30 9.30 9.30 9.50 +0.18 39 1 1,569 +1
29SEP26 102.50 P 0.00 0.00 0.00 10.54 +0.15 39 0 632 0
29SEP26 105.00 P 0.00 0.00 0.00 11.74 +0.16 39 0 1,484 0
29SEP26 107.50 P 13.15 13.15 13.15 13.03 +0.19 39 30 160 +30
29SEP26 110.00 P 0.00 0.00 0.00 14.38 +0.17 39 0 1,038 0
29SEP26 112.50 P 0.00 0.00 0.00 15.83 +0.21 39 0 198 0
29SEP26 115.00 P 0.00 0.00 0.00 17.34 +0.23 39 0 500 0
29SEP26 117.50 P 18.44 18.96 18.44 18.89 +0.25 40 150 555 +150
29SEP26 120.00 P 0.00 0.00 0.00 20.68 +0.34 40 0 718 0
29SEP26 122.50 P 0.00 0.00 0.00 22.27 +0.16 40 0 409 0
29SEP26 125.00 P 0.00 0.00 0.00 23.43 +0.09 39 0 505 0
29SEP26 127.50 P 0.00 0.00 0.00 25.17 -0.53 39 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 27.99 +0.49 42 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 29.86 +1.52 42 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 31.49 +1.27 42 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 32.72 -0.44 40 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 35.63 +0.88 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.25 +0.14 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.46 +0.89 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.75 +1.13 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.63 +0.37 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.25 0.00 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.06 +0.70 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.04 +0.98 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.61 -0.34 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.58 +0.41 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.71 -0.74 41 0 7 0
TOTAL PUT 12,301 282,956 +4,951
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$ 67.10
27NOV25 40.00 C 0.00 0.00 0.00 27.13 +0.10 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 26.75 +0.71 233 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 25.13 +0.09 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 24.75 +0.71 214 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 23.13 +0.09 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 22.14 +0.10 94 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 21.14 +0.10 88 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 20.14 +0.10 82 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.14 +0.10 76 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.14 +0.10 69 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.61 +0.57 144 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 15.08 +0.53 123 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 12.20 +0.15 68 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 9.81 +0.27 67 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 7.46 +0.27 62 0 33 0
27NOV25 62.50 C 0.00 0.00 0.00 5.05 +0.15 49 0 228 0
27NOV25 65.00 C 3.10 3.10 3.07 3.18 +0.10 49 30 157 +25
27NOV25 67.50 C 1.48 1.69 1.29 1.65 -0.07 45 81 287 0
27NOV25 70.00 C 0.86 0.93 0.73 0.81 -0.08 47 87 192 -7
27NOV25 72.50 C 0.27 0.44 0.27 0.33 -0.07 46 61 219 -46
27NOV25 75.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 157 0
27NOV25 77.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 180 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 166 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 48.67 +0.09 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 48.18 +0.10 123 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 47.68 +0.10 115 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 47.18 +0.10 99 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 46.18 +0.09 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 45.19 +0.10 104 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 44.19 +0.10 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 43.20 +0.10 101 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 42.20 +0.10 82 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 41.20 +0.09 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 40.21 +0.10 86 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 39.21 +0.10 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 38.22 +0.10 83 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 37.22 +0.10 69 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 36.22 +0.09 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.23 +0.10 71 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 34.23 +0.10 0 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 33.24 +0.10 68 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 32.89 +0.75 132 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 31.83 +0.68 124 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 30.79 +0.41 117 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.25 +0.09 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 28.26 +0.10 55 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 28.04 +0.88 114 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 26.84 +0.67 101 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.27 +0.10 46 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 24.75 +0.57 89 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 23.28 +0.10 44 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.49 +0.40 69 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 21.88 +0.71 82 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.31 +0.17 44 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 19.16 -0.07 0 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 18.39 +0.35 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.61 +0.33 58 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 15.08 +0.30 48 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 12.64 +0.23 43 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 10.30 -0.17 39 0 22 0
30DEC25 60.00 C 0.00 0.00 0.00 8.68 +0.49 47 0 37 0
30DEC25 62.50 C 0.00 0.00 0.00 6.83 +0.35 45 0 160 0
30DEC25 65.00 C 5.38 5.38 5.35 5.07 -0.01 42 30 247 0
30DEC25 67.50 C 3.32 4.03 3.32 3.89 +0.08 44 37 198 0
30DEC25 70.00 C 0.00 0.00 0.00 2.82 -0.04 43 0 458 0
30DEC25 72.50 C 2.03 2.07 1.98 2.02 -0.02 43 19 120 0
30DEC25 75.00 C 1.52 1.52 1.52 1.39 -0.09 43 1 156 0
30DEC25 77.50 C 0.00 0.00 0.00 0.94 -0.07 43 0 210 0
30DEC25 80.00 C 0.79 0.79 0.79 0.62 -0.06 43 10 86 +10
30DEC25 82.50 C 0.00 0.00 0.00 0.40 -0.05 43 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.25 -0.04 43 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 23.15 +0.76 70 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.16 +0.99 67 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.17 +0.73 64 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.19 +0.86 61 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.23 +0.67 59 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.27 +0.78 57 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.95 +0.84 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.29 +0.39 43 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 11.27 +0.31 42 0 156 0
29JAN26 60.00 C 0.00 0.00 0.00 9.49 +0.28 43 0 60 0
29JAN26 62.50 C 0.00 0.00 0.00 7.83 +0.08 43 0 85 0
29JAN26 65.00 C 0.00 0.00 0.00 6.39 +0.06 43 0 148 0
29JAN26 67.50 C 5.22 5.22 5.22 5.17 +0.04 43 12 39 0
29JAN26 70.00 C 3.94 4.39 3.70 4.16 +0.02 44 26 71 +6
29JAN26 72.50 C 0.00 0.00 0.00 3.32 +0.02 44 0 49 0
29JAN26 75.00 C 2.44 2.44 2.44 2.64 +0.02 44 15 105 0
29JAN26 77.50 C 0.00 0.00 0.00 2.03 +0.01 44 0 77 0
29JAN26 80.00 C 0.00 0.00 0.00 1.55 0.00 44 0 65 0
29JAN26 82.50 C 1.12 1.12 1.12 1.17 0.00 44 27 79 0
29JAN26 85.00 C 0.00 0.00 0.00 0.88 0.00 44 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.65 0.00 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.48 0.00 44 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.15 +0.76 56 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.46 +1.26 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.51 +1.07 58 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.19 +0.25 49 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.66 +0.65 55 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.75 +0.60 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.16 +0.15 46 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.51 +0.93 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.60 +0.69 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.21 +0.09 42 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 8.77 +0.14 43 0 25 0
26FEB26 65.00 C 0.00 0.00 0.00 7.38 -0.37 43 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 6.49 +0.24 45 0 325 0
26FEB26 70.00 C 0.00 0.00 0.00 5.32 +0.10 45 0 301 0
26FEB26 72.50 C 0.00 0.00 0.00 4.36 +0.02 44 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 3.63 +0.02 45 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 3.02 +0.02 45 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 2.49 +0.06 45 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 2.01 +0.05 45 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 1.62 +0.05 45 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 1.29 +0.03 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 1.03 +0.03 45 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.79 +0.02 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 47.85 +0.10 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.35 +0.09 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 46.37 +0.10 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.38 +0.10 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.39 +0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.40 +0.09 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.42 +0.10 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.43 +0.10 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.44 +0.09 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.46 +0.10 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 38.47 +0.10 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.48 +0.09 36 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 36.50 +0.10 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.52 +0.10 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.53 +0.40 44 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.25 +1.11 79 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.90 +0.25 65 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 31.92 +0.59 63 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 31.55 +1.17 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.13 +0.33 64 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.79 +0.46 50 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.23 +0.91 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.84 -0.15 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.35 +0.75 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.02 +0.40 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.45 +0.28 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.79 +1.09 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.46 +0.65 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.65 +0.72 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.69 +0.61 49 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 19.90 +0.21 49 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 18.75 -0.07 45 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 16.83 +0.03 46 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 14.84 +0.20 45 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 12.93 -0.13 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.45 -0.06 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.31 +0.63 47 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 8.67 +0.27 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.71 +0.41 46 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 6.43 -0.04 45 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 5.66 +0.07 46 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 4.76 -0.06 46 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 4.08 -0.01 46 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 3.45 0.00 46 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.90 -0.01 46 0 18 0
30MAR26 85.00 C 0.00 0.00 0.00 2.44 0.00 46 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.04 -0.01 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.70 -0.01 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.37 -0.01 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 38.49 +0.67 71 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 37.53 +0.59 69 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 36.59 +0.66 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 35.64 +0.62 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.70 +0.47 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.77 +0.59 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.84 +0.58 61 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.95 +0.61 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.83 +0.40 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.81 +0.29 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.06 +0.43 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.37 +0.62 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.58 +0.71 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.70 +0.60 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.84 +1.02 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.89 +0.30 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.94 +0.45 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.16 +0.42 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.35 +0.37 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.61 +0.90 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.79 +0.81 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.96 +0.80 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.72 -0.12 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 15.52 +0.72 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.70 +0.31 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 12.67 +0.58 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.40 +0.51 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.29 +0.29 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.01 +0.23 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 8.41 +0.29 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.27 0.00 46 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 6.73 +0.15 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.79 -0.10 46 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 5.35 +0.04 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.77 +0.05 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 4.24 +0.04 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.77 +0.04 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 3.35 +0.03 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.42 +0.04 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.67 +0.03 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.94 +0.03 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.83 +0.64 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.51 +0.02 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.82 +0.01 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.72 +0.56 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.99 +0.33 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.52 +0.36 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.94 +0.28 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.81 +0.43 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.48 +0.22 47 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 12.41 +0.29 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 11.43 +0.29 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.46 +0.38 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.61 +0.26 47 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.84 +0.26 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.10 +0.02 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.40 +0.11 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 6.77 +0.06 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.18 -0.07 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.65 -0.06 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.16 -0.06 47 0 2 0
TOTAL CALL 436 8,593 -12
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 135 0
27NOV25 52.50 P 0.04 0.04 0.04 0.01 0.00 65 4 166 -4
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 144 0
27NOV25 57.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 190 0
27NOV25 60.00 P 0.13 0.13 0.13 0.10 -0.04 47 2 175 -2
27NOV25 62.50 P 0.45 0.45 0.45 0.35 -0.10 46 1 115 0
27NOV25 65.00 P 1.21 1.26 0.79 0.91 -0.21 45 100 189 -39
27NOV25 67.50 P 2.46 2.58 2.29 2.06 -0.22 47 46 72 +19
27NOV25 70.00 P 4.08 4.08 4.08 3.53 -0.41 42 1 58 -1
27NOV25 72.50 P 0.00 0.00 0.00 5.51 -0.51 37 0 4 0
27NOV25 75.00 P 0.00 0.00 0.00 7.98 -0.37 46 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 10.41 -0.43 46 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.90 -0.47 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 15.40 -0.33 0 0 4 0
27NOV25 85.00 P 0.00 0.00 0.00 17.90 -0.18 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 20.40 -0.10 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.90 -0.19 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 33 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 33 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 8 0
30DEC25 50.00 P 0.22 0.22 0.22 0.06 -0.02 43 3 49 +3
30DEC25 52.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 57 0
30DEC25 55.00 P 0.00 0.00 0.00 0.32 -0.06 43 0 94 0
30DEC25 57.50 P 0.00 0.00 0.00 0.64 -0.08 43 0 83 0
30DEC25 60.00 P 1.38 1.38 1.38 1.13 -0.12 43 1 74 0
30DEC25 62.50 P 0.00 0.00 0.00 1.85 -0.13 43 0 285 0
30DEC25 65.00 P 3.12 3.12 3.06 2.78 -0.16 43 16 115 +12
30DEC25 67.50 P 3.85 3.86 3.85 3.86 -0.34 42 28 176 +28
30DEC25 70.00 P 5.55 5.55 5.55 5.53 -0.13 44 4 291 0
30DEC25 72.50 P 0.00 0.00 0.00 6.90 -0.62 40 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.74 -0.73 38 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.75 -0.83 36 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.29 -0.44 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.64 -0.56 44 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.99 -0.57 43 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.42 -0.11 42 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.90 -0.22 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.70 -0.52 63 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 138 0
29JAN26 50.00 P 0.00 0.00 0.00 0.31 -0.01 44 0 145 0
29JAN26 52.50 P 0.00 0.00 0.00 0.54 -0.02 44 0 53 0
29JAN26 55.00 P 0.00 0.00 0.00 0.90 -0.02 44 0 457 0
29JAN26 57.50 P 0.00 0.00 0.00 1.41 -0.04 44 0 440 0
29JAN26 60.00 P 0.00 0.00 0.00 2.09 -0.06 44 0 150 0
29JAN26 62.50 P 3.12 3.12 3.12 2.92 -0.10 44 15 115 +15
29JAN26 65.00 P 4.25 4.25 4.25 3.96 -0.12 44 15 88 0
29JAN26 67.50 P 0.00 0.00 0.00 5.26 -0.07 44 0 15 0
29JAN26 70.00 P 0.00 0.00 0.00 6.75 -0.08 45 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.36 -0.21 45 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 9.73 -0.68 41 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 12.07 -0.33 45 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.58 -0.94 38 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.09 -0.64 43 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.93 -0.10 52 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.18 -0.11 52 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.49 -0.36 53 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.70 -0.52 51 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.22 0.00 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.27 0.00 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.53 0.00 45 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 0.65 +0.01 45 0 65 0
26FEB26 52.50 P 0.00 0.00 0.00 1.01 0.00 45 0 51 0
26FEB26 55.00 P 0.00 0.00 0.00 1.50 -0.01 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 2.08 -0.08 44 0 3 0
26FEB26 60.00 P 0.00 0.00 0.00 2.83 -0.12 44 0 65 0
26FEB26 62.50 P 0.00 0.00 0.00 3.74 -0.14 44 0 0 0
26FEB26 65.00 P 5.08 5.08 5.08 4.86 -0.12 44 15 15 +15
26FEB26 67.50 P 0.00 0.00 0.00 6.08 -0.21 44 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 7.86 -0.01 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 8.94 -0.58 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.01 -0.19 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.83 +0.31 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.28 -0.93 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.84 -0.19 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.93 -0.59 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.54 -0.11 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.49 -0.67 46 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.70 -0.86 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.22 0.22 0.22 0.02 0.00 46 4 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 0.06 -0.01 45 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 0.11 -0.01 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.44 -0.01 45 0 7 0
30MAR26 46.00 P 0.00 0.00 0.00 0.53 -0.02 45 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 0.64 0.00 45 0 6 0
30MAR26 48.00 P 0.00 0.00 0.00 0.74 -0.02 45 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 0.90 -0.03 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.06 -0.03 45 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 1.54 -0.04 46 0 241 0
30MAR26 55.00 P 0.00 0.00 0.00 2.14 -0.05 46 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 2.88 -0.05 46 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 3.75 -0.06 46 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 4.81 -0.07 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 5.99 -0.01 46 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 6.89 -0.41 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.71 -0.08 46 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 10.41 -0.10 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.11 -0.10 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.98 +0.09 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.51 -0.31 46 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 17.95 +0.13 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.55 -0.63 46 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.89 -0.47 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.81 -0.43 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.90 -0.66 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 0.00 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.34 0.00 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.50 0.00 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.57 -0.02 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.79 -0.01 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.91 0.00 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.09 -0.01 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.26 0.00 47 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.42 -0.01 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.57 -0.01 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.84 -0.01 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.06 -0.01 47 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 2.28 -0.01 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.97 -0.04 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.66 -0.13 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 4.52 -0.19 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.48 -0.18 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 6.56 -0.13 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.86 -0.08 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.12 -0.22 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.70 -0.24 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 12.05 -0.30 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.74 -0.24 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.40 -0.41 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.76 +0.15 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 19.66 +0.11 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.83 -0.69 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.70 -0.80 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.22 -0.76 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.26 -0.48 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.06 -0.07 47 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.29 -0.07 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.52 +0.01 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.79 -0.08 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.08 -0.08 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.38 -0.08 47 0 40 0
29SEP26 52.50 P 4.10 4.10 4.10 4.18 -0.10 47 19 19 +19
29SEP26 55.00 P 0.00 0.00 0.00 5.05 -0.15 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.95 -0.26 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.12 -0.16 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 8.27 -0.19 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.53 -0.20 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.84 -0.15 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.16 -0.34 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 13.74 -0.34 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.37 -0.37 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.99 -0.44 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.77 -0.46 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 20.59 -0.35 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.47 -0.44 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.40 -0.43 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.50 -0.44 47 0 0 0
29SEP26 92.50 P 29.10 29.10 29.10 28.51 -0.45 47 10 10 0
TOTAL PUT 284 7,824 +65
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$ 30.30
27NOV25 11.00 C 0.00 0.00 0.00 19.31 +0.42 219 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 18.81 +0.42 204 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 18.31 +0.42 189 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 17.81 +0.42 170 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 17.31 +0.42 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 16.81 +0.42 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 16.31 +0.42 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 15.81 +0.42 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 15.31 +0.42 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 14.81 +0.42 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 14.31 +0.42 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 13.81 +0.42 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 13.31 +0.42 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.81 +0.41 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 12.31 +0.41 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.81 +0.41 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.57 +0.67 218 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 11.03 +0.63 200 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.32 +0.42 105 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.32 +0.42 92 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.32 +0.42 79 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.54 +0.64 138 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.32 +0.42 55 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.32 +0.40 42 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 4.34 +0.39 52 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 3.40 +0.36 54 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 2.42 +0.27 43 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 1.72 +0.24 51 0 83 0
27NOV25 30.00 C 1.02 1.02 0.98 1.12 +0.17 53 61 241 -29
27NOV25 31.00 C 0.74 0.74 0.60 0.67 +0.10 53 121 123 -26
27NOV25 32.00 C 0.40 0.50 0.37 0.36 +0.02 53 25 163 0
27NOV25 33.00 C 0.23 0.23 0.23 0.18 +0.01 53 11 168 +11
27NOV25 34.00 C 0.14 0.16 0.14 0.08 -0.01 52 13 892 +9
27NOV25 35.00 C 0.13 0.13 0.08 0.04 0.00 54 44 318 -11
27NOV25 36.00 C 0.05 0.07 0.05 0.02 0.00 56 37 247 +3
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 201 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 350 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 730 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 145 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 99 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 77 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 249 0
30DEC25 8.25 C 0.00 0.00 0.00 22.08 +0.42 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 21.83 +0.42 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 21.58 +0.41 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 21.34 +0.42 126 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.09 +0.42 121 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 20.84 +0.42 114 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 20.59 +0.42 106 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.34 +0.42 92 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.84 +0.42 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.34 +0.42 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.85 +0.42 102 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.35 +0.42 92 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.85 +0.42 75 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.35 +0.42 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.85 +0.41 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.36 +0.42 82 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.86 +0.42 74 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.36 +0.42 61 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 14.86 +0.42 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.36 +0.41 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 13.87 +0.42 66 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 13.37 +0.42 59 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.87 +0.42 48 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.37 +0.42 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.87 +0.41 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.57 +0.61 91 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.03 +0.56 82 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.38 +0.41 37 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.40 +0.41 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.47 +0.45 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.54 +0.46 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.56 +0.57 50 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.58 +0.27 44 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 4.73 +0.36 45 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 3.94 +0.29 45 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 3.22 +0.22 45 0 220 0
30DEC25 29.00 C 2.58 2.59 2.58 2.64 +0.20 46 30 104 +15
30DEC25 30.00 C 2.00 2.00 2.00 2.15 +0.08 48 30 143 0
30DEC25 31.00 C 1.71 1.71 1.55 1.70 +0.17 48 105 237 +55
30DEC25 32.00 C 1.30 1.30 1.30 1.31 +0.12 48 30 335 +15
30DEC25 33.00 C 1.07 1.10 1.02 0.99 +0.07 47 96 320 +62
30DEC25 34.00 C 0.00 0.00 0.00 0.74 +0.01 47 0 185 0
30DEC25 35.00 C 0.68 0.71 0.68 0.54 -0.01 47 53 141 -15
30DEC25 36.00 C 0.58 0.58 0.55 0.39 -0.01 47 92 122 +1
30DEC25 37.00 C 0.40 0.46 0.40 0.28 -0.01 47 3 82 -1
30DEC25 38.00 C 0.36 0.37 0.36 0.20 -0.01 47 22 91 +20
30DEC25 39.00 C 0.29 0.29 0.29 0.14 -0.01 47 1 53 +1
30DEC25 40.00 C 0.23 0.23 0.22 0.10 -0.01 47 30 1,300 0
30DEC25 41.00 C 0.20 0.20 0.20 0.07 -0.01 47 5 83 +5
30DEC25 42.00 C 0.16 0.16 0.16 0.05 -0.01 48 1 86 0
30DEC25 43.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 11.03 +0.48 57 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.48 +0.41 47 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.52 +0.40 47 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.54 +0.35 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.61 +0.31 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.70 +0.45 42 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.10 +0.63 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.10 +0.36 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.39 +0.31 44 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 3.76 +0.29 45 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.24 +0.31 46 0 143 0
29JAN26 30.00 C 0.00 0.00 0.00 2.76 +0.31 47 0 179 0
29JAN26 31.00 C 0.00 0.00 0.00 2.34 +0.29 48 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 1.98 +0.25 48 8 160 +8
29JAN26 33.00 C 1.68 1.68 1.68 1.63 +0.18 48 2 220 +2
29JAN26 34.00 C 0.00 0.00 0.00 1.34 +0.16 48 8 763 +8
29JAN26 35.00 C 1.18 1.18 1.18 1.09 +0.14 48 1 529 -1
29JAN26 36.00 C 0.98 1.01 0.98 0.88 +0.12 48 3 676 -3
29JAN26 37.00 C 0.00 0.00 0.00 0.70 +0.10 48 0 306 0
29JAN26 38.00 C 0.70 0.73 0.70 0.56 +0.08 48 8 260 0
29JAN26 39.00 C 0.00 0.00 0.00 0.44 +0.06 47 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.35 +0.06 48 0 180 0
29JAN26 41.00 C 0.46 0.46 0.46 0.28 +0.05 48 3 74 +3
29JAN26 42.00 C 0.00 0.00 0.00 0.22 +0.04 48 0 48 0
29JAN26 43.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 9.66 +0.40 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.76 +0.39 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.79 +0.49 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.95 +0.25 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.16 +0.40 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.40 +0.33 42 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 4.75 +0.22 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.16 +0.31 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.66 +0.33 45 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.20 +0.34 46 0 93 0
26FEB26 31.00 C 2.65 2.65 2.65 2.79 +0.33 47 15 58 +15
26FEB26 32.00 C 0.00 0.00 0.00 2.41 +0.28 47 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 2.07 +0.21 47 0 42 0
26FEB26 34.00 C 0.00 0.00 0.00 1.75 +0.19 47 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 1.48 +0.17 47 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 1.24 +0.15 47 0 15 0
26FEB26 37.00 C 0.00 0.00 0.00 1.04 +0.13 47 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.86 +0.11 47 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 0.72 +0.10 47 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 0.59 +0.08 47 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 0.49 +0.07 47 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.40 +0.06 47 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.33 +0.05 47 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 22.15 +0.41 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 21.91 +0.42 71 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.66 +0.42 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.41 +0.42 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.17 +0.42 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.92 +0.42 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.67 +0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.43 +0.42 64 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.93 +0.42 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.44 +0.42 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.95 +0.42 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.45 +0.42 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.96 +0.42 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.47 +0.42 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.97 +0.41 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.48 +0.42 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.99 +0.42 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.50 +0.42 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.01 +0.42 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.52 +0.41 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.03 +0.58 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.55 +0.41 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.07 +0.41 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.59 +0.56 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.12 +0.41 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.61 +0.57 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.18 +0.39 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.66 +0.52 41 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 9.75 +0.49 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.87 +0.50 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.14 +0.35 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.28 +0.47 44 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 6.46 +0.36 42 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 5.77 +0.32 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.19 +0.35 44 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 4.64 +0.35 45 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 4.12 +0.34 45 0 8 0
30MAR26 30.00 C 3.67 3.67 3.67 3.62 +0.26 45 1 70 0
30MAR26 31.00 C 0.00 0.00 0.00 3.13 +0.22 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.85 +0.23 46 0 36 0
30MAR26 33.00 C 0.00 0.00 0.00 2.49 +0.20 46 0 49 0
30MAR26 34.00 C 0.00 0.00 0.00 2.16 +0.14 46 0 27 0
30MAR26 35.00 C 0.00 0.00 0.00 1.87 +0.12 46 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 1.62 +0.12 46 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 1.39 +0.10 46 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 1.19 +0.08 46 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 1.02 +0.07 46 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.87 +0.06 46 0 36 0
30MAR26 41.00 C 0.00 0.00 0.00 0.75 +0.06 46 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 0.63 +0.04 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.54 +0.06 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.46 +0.05 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.39 +0.03 46 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.33 +0.03 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.28 +0.02 46 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 20.99 +0.42 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 20.74 +0.42 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.50 +0.42 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.01 +0.42 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.52 +0.42 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.03 +0.42 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.54 +0.42 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.05 +0.42 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.57 +0.42 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.08 +0.42 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.60 +0.42 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.12 +0.42 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.64 +0.42 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.16 +0.41 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.68 +0.57 44 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 14.22 +0.41 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.75 +0.40 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.32 +0.62 46 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 12.83 +0.59 44 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 12.31 +0.52 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 11.95 +0.39 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.52 +0.40 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.99 +0.55 42 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 10.26 +0.38 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.47 +0.37 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.71 +0.35 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.99 +0.34 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.12 +0.22 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.53 +0.35 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 6.10 +0.31 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.53 +0.27 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.92 +0.16 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.49 +0.32 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 4.16 +0.36 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.72 +0.30 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.45 +0.32 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.11 +0.27 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.80 +0.21 46 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 2.52 +0.18 46 0 29 0
29JUN26 37.00 C 0.00 0.00 0.00 2.25 +0.15 46 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 2.03 +0.15 46 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.82 +0.15 46 0 0 0
29JUN26 40.00 C 1.70 1.70 1.70 1.62 +0.12 46 5 20 0
29JUN26 41.00 C 0.00 0.00 0.00 1.41 +0.11 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.30 +0.12 45 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.12 +0.09 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.04 +0.09 45 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 0.90 +0.09 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.80 +0.07 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.72 +0.07 45 0 40 0
29SEP26 16.00 C 0.00 0.00 0.00 14.75 +0.40 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.29 +0.39 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.84 +0.38 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.40 +0.38 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.97 +0.38 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.54 +0.37 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.12 +0.36 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.71 +0.36 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.30 +0.34 43 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.53 +0.34 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.58 +0.11 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.92 +0.16 41 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.37 +0.24 43 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.78 +0.28 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.13 +0.40 43 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.45 +0.25 41 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.05 +0.32 43 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.62 +0.36 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 5.16 +0.32 43 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 4.81 +0.26 44 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 4.45 +0.37 44 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 4.12 +0.25 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.70 +0.15 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.37 +0.13 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.19 +0.21 44 0 27 0
29SEP26 37.00 C 0.00 0.00 0.00 2.84 +0.03 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.66 +0.18 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.38 +0.09 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.18 +0.09 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.98 +0.09 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.81 +0.06 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.67 +0.07 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.52 +0.07 43 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.37 +0.04 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.27 +0.05 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.16 +0.05 43 0 26 0
TOTAL CALL 864 15,272 +147
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 232 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 213 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 204 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 195 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 187 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 178 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 171 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 163 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 141 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 121 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 100 0
27NOV25 26.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 390 0
27NOV25 27.00 P 0.10 0.10 0.06 0.06 -0.08 51 35 309 +20
27NOV25 28.00 P 0.22 0.22 0.16 0.17 -0.14 51 16 691 +1
27NOV25 29.00 P 0.47 0.47 0.38 0.39 -0.25 51 44 174 -20
27NOV25 30.00 P 0.97 0.97 0.77 0.77 -0.34 51 41 283 -7
27NOV25 31.00 P 0.00 0.00 0.00 1.29 -0.44 50 0 200 0
27NOV25 32.00 P 0.00 0.00 0.00 2.08 -0.41 55 1 721 -1
27NOV25 33.00 P 3.36 3.36 3.36 2.92 -0.44 58 3 172 0
27NOV25 34.00 P 0.00 0.00 0.00 3.85 -0.46 64 0 124 0
27NOV25 35.00 P 4.90 5.16 4.90 4.80 -0.49 68 15 229 -15
27NOV25 36.00 P 0.00 0.00 0.00 5.79 -0.34 76 0 75 0
27NOV25 37.00 P 0.00 0.00 0.00 6.70 -0.63 0 0 103 0
27NOV25 38.00 P 0.00 0.00 0.00 7.70 -0.43 0 0 29 0
27NOV25 39.00 P 0.00 0.00 0.00 8.75 -0.54 94 0 16 0
27NOV25 40.00 P 0.00 0.00 0.00 9.75 -0.65 101 0 0 -32
27NOV25 41.00 P 0.00 0.00 0.00 10.70 -0.42 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.70 -0.42 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 12.70 -0.42 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 13.70 -0.42 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 14.70 -0.72 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 15.70 -0.42 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 16.70 -0.42 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.12 -0.07 46 0 332 0
30DEC25 25.00 P 0.20 0.20 0.20 0.22 -0.10 47 1 206 0
30DEC25 26.00 P 0.00 0.00 0.00 0.36 -0.14 46 0 177 0
30DEC25 27.00 P 0.59 0.59 0.59 0.57 -0.18 46 4 304 0
30DEC25 28.00 P 0.00 0.00 0.00 0.85 -0.22 46 0 347 0
30DEC25 29.00 P 1.18 1.24 1.18 1.21 -0.29 46 163 216 +44
30DEC25 30.00 P 1.75 1.78 1.75 1.70 -0.35 47 16 268 -6
30DEC25 31.00 P 0.00 0.00 0.00 2.27 -0.39 47 0 272 0
30DEC25 32.00 P 0.00 0.00 0.00 2.93 -0.40 48 1 157 0
30DEC25 33.00 P 0.00 0.00 0.00 3.45 -0.61 44 1 178 0
30DEC25 34.00 P 0.00 0.00 0.00 4.19 -0.67 43 0 57 0
30DEC25 35.00 P 0.00 0.00 0.00 5.17 -0.54 48 0 89 0
30DEC25 36.00 P 0.00 0.00 0.00 6.16 -0.44 54 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 7.08 -0.45 56 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 7.94 -0.54 54 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 8.89 -0.57 56 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 9.85 -0.55 58 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 10.81 -0.35 59 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.78 -0.34 60 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.79 -0.40 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.70 -0.42 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.75 -0.67 66 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.70 -0.42 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 16.70 -0.42 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.52 -0.05 47 0 74 0
29JAN26 26.00 P 0.00 0.00 0.00 0.74 -0.07 47 0 78 0
29JAN26 27.00 P 0.00 0.00 0.00 1.02 -0.10 47 0 65 0
29JAN26 28.00 P 0.00 0.00 0.00 1.35 -0.17 46 0 35 0
29JAN26 29.00 P 0.00 0.00 0.00 1.75 -0.24 46 0 646 0
29JAN26 30.00 P 0.00 0.00 0.00 2.23 -0.30 46 0 184 0
29JAN26 31.00 P 2.89 2.89 2.89 2.82 -0.29 47 16 61 +15
29JAN26 32.00 P 0.00 0.00 0.00 3.46 -0.29 48 0 165 0
29JAN26 33.00 P 0.00 0.00 0.00 4.21 -0.26 50 0 258 0
29JAN26 34.00 P 0.00 0.00 0.00 4.89 -0.33 49 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 5.73 -0.30 51 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 6.55 -0.32 52 0 212 0
29JAN26 37.00 P 0.00 0.00 0.00 7.41 -0.34 53 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 8.31 -0.35 54 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 9.14 -0.46 53 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 9.85 -0.70 46 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 10.99 -0.54 55 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 12.12 -0.41 63 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.87 -0.52 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.71 -0.41 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.78 -0.64 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.70 -0.42 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 16.81 -0.31 63 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.37 -0.03 46 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 0.53 -0.05 46 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.74 -0.06 46 0 10 0
26FEB26 26.00 P 0.00 0.00 0.00 1.00 -0.07 46 0 31 0
26FEB26 27.00 P 0.00 0.00 0.00 1.31 -0.11 45 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.68 -0.17 45 0 154 0
26FEB26 29.00 P 0.00 0.00 0.00 2.09 -0.25 45 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 2.61 -0.26 46 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 3.17 -0.30 46 0 26 0
26FEB26 32.00 P 3.96 3.96 3.96 3.82 -0.29 47 15 45 +15
26FEB26 33.00 P 0.00 0.00 0.00 4.52 -0.27 48 0 30 0
26FEB26 34.00 P 0.00 0.00 0.00 5.22 -0.31 48 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 6.00 -0.28 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 6.83 -0.29 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.58 -0.39 49 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.53 -0.32 52 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.41 -0.35 53 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.33 -0.35 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.27 -0.37 56 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.14 -0.41 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.95 -0.44 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 0.00 46 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.03 45 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.38 -0.05 45 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.53 -0.07 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.73 -0.08 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.98 -0.09 45 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 1.26 -0.12 45 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.59 -0.15 45 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 1.98 -0.20 44 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 2.46 -0.23 45 0 39 0
30MAR26 30.00 P 0.00 0.00 0.00 2.99 -0.24 46 0 286 0
30MAR26 31.00 P 0.00 0.00 0.00 3.57 -0.30 46 0 147 0
30MAR26 32.00 P 0.00 0.00 0.00 4.18 -0.32 46 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 4.86 -0.32 47 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 5.60 -0.30 48 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 6.26 -0.39 47 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.11 -0.33 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.92 -0.34 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.76 -0.32 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.63 -0.36 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.51 -0.38 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.43 -0.21 53 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.27 -0.28 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.95 -0.44 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.20 -0.47 55 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 14.80 -0.62 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.76 -0.41 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.81 -0.33 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 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 52 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 46 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 46 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 -0.03 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.64 -0.05 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
29JUN26 23.00 P 0.89 0.89 0.89 1.06 -0.07 44 3 39 +3
29JUN26 24.00 P 0.00 0.00 0.00 1.33 -0.07 44 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 1.65 -0.09 44 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 1.98 -0.12 44 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.39 -0.11 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.81 -0.15 44 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 3.29 -0.20 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 3.80 -0.31 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 4.43 -0.29 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.05 -0.31 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.68 -0.37 45 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 6.38 -0.37 45 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 7.22 -0.26 47 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.89 -0.10 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.67 -0.07 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.24 -0.28 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.27 -0.35 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.83 -0.31 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.66 -0.31 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.50 -0.32 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.36 -0.34 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.25 -0.42 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.14 -0.35 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.04 -0.37 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.97 -0.37 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.04 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 -0.04 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 -0.06 43 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.61 -0.08 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 -0.10 43 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.93 -0.08 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 -0.10 43 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.41 -0.10 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.72 -0.13 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.06 -0.13 43 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.44 -0.16 43 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 2.86 -0.16 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.40 -0.09 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.93 -0.10 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.41 -0.19 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.96 -0.29 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 5.58 -0.24 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.21 -0.27 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.91 -0.38 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 7.53 -0.29 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.24 -0.30 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.97 -0.30 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.70 -0.32 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.47 -0.34 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.26 -0.34 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.06 -0.33 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.88 -0.36 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.72 -0.36 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.57 -0.36 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.43 -0.37 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.32 -0.37 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.21 -0.38 43 0 0 0
TOTAL PUT 375 22,423 +17
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$ 14.25
27NOV25 10.00 C 0.00 0.00 0.00 4.28 -0.39 124 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.78 -0.35 108 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.26 -0.41 65 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.76 -0.37 53 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.29 -0.42 71 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.79 -0.41 57 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.32 -0.38 52 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.89 -0.27 48 0 13 0
27NOV25 14.00 C 0.60 0.60 0.60 0.53 -0.26 46 3 20 0
27NOV25 14.50 C 0.26 0.26 0.26 0.27 -0.20 44 6 147 +6
27NOV25 15.00 C 0.21 0.21 0.12 0.12 -0.13 44 8 161 +8
27NOV25 15.50 C 0.16 0.16 0.06 0.05 -0.07 44 30 172 +11
27NOV25 16.00 C 0.01 0.01 0.01 0.01 -0.04 40 3 266 -3
27NOV25 16.50 C 0.02 0.02 0.02 0.01 -0.02 49 15 101 -15
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 966 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 8.77 -0.41 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.65 -0.34 173 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 8.27 -0.48 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.05 -0.44 118 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.78 -0.47 90 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.64 -0.37 142 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.28 -0.48 76 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.03 -0.49 69 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.77 -0.37 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.53 -0.36 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.28 -0.42 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.03 -0.52 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.78 -0.37 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.54 -0.38 59 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.35 -0.45 83 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.04 -0.51 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.93 -0.21 90 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.67 -0.26 84 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.32 -0.48 58 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.83 -0.34 53 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.36 -0.44 52 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.90 -0.32 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.45 -0.31 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.05 -0.34 48 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.66 -0.32 47 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 1.31 -0.26 45 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 1.01 -0.23 45 0 60 0
30DEC25 14.50 C 0.00 0.00 0.00 0.77 -0.19 45 0 198 0
30DEC25 15.00 C 0.56 0.56 0.55 0.55 -0.18 43 14 208 0
30DEC25 15.50 C 0.54 0.54 0.54 0.42 -0.13 44 6 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.30 -0.11 44 0 126 0
30DEC25 16.50 C 0.00 0.00 0.00 0.21 -0.09 44 0 194 0
30DEC25 17.00 C 0.00 0.00 0.00 0.14 -0.07 44 0 105 0
30DEC25 17.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 106 0
30DEC25 18.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 120 0
30DEC25 19.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JAN26 10.00 C 0.00 0.00 0.00 4.40 -0.40 54 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.90 -0.41 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.50 -0.33 52 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.95 -0.40 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.55 -0.41 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.17 -0.39 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.95 -0.25 48 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.62 -0.25 47 0 0 0
29JAN26 14.00 C 1.33 1.33 1.33 1.33 -0.22 46 15 34 +15
29JAN26 14.50 C 0.00 0.00 0.00 1.11 -0.18 47 0 30 0
29JAN26 15.00 C 0.00 0.00 0.00 0.90 -0.17 46 0 4 0
29JAN26 15.50 C 0.00 0.00 0.00 0.74 -0.15 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.59 -0.14 46 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 0.47 -0.12 46 0 144 0
29JAN26 17.00 C 0.48 0.48 0.48 0.37 -0.10 46 1 375 0
29JAN26 17.50 C 0.00 0.00 0.00 0.29 -0.09 46 0 370 0
29JAN26 18.00 C 0.00 0.00 0.00 0.23 -0.07 47 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.50 -0.30 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.10 -0.22 55 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.59 -0.43 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.25 -0.34 51 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.86 -0.19 50 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.48 -0.30 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.13 -0.34 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.84 -0.24 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.58 -0.19 47 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.34 -0.20 47 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 1.14 -0.20 47 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.97 -0.16 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.81 -0.15 47 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 0.68 -0.14 47 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.56 -0.13 47 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.46 -0.12 46 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.38 -0.11 47 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.31 -0.09 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.25 -0.08 46 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.39 -0.43 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.19 -0.45 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.96 -0.27 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.73 -0.28 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.47 -0.33 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 -0.35 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.15 -0.33 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.92 -0.23 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.60 -0.36 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.15 -0.25 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.77 -0.27 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.48 -0.15 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.10 -0.35 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.70 -0.28 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.39 -0.22 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.14 -0.19 49 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 1.87 -0.21 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 -0.15 51 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.51 -0.14 51 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.31 -0.18 50 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 1.08 -0.19 48 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.97 -0.17 49 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.86 -0.12 50 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 0.74 -0.13 50 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.65 -0.11 50 0 815 0
30MAR26 18.50 C 0.63 0.63 0.63 0.56 -0.12 50 2 17 +2
30MAR26 19.00 C 0.00 0.00 0.00 0.49 -0.10 50 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.42 -0.09 50 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.36 -0.09 50 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.26 -0.07 50 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.19 -0.06 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.92 -0.34 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.68 -0.40 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 -0.37 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.26 -0.39 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.12 -0.33 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.84 -0.42 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.51 -0.37 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.14 -0.36 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.81 -0.33 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.47 -0.32 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.17 -0.37 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.90 -0.29 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.63 -0.33 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.40 -0.32 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.19 -0.28 49 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 2.00 -0.22 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.24 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.65 -0.24 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.51 -0.22 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.37 -0.20 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.26 -0.16 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.13 -0.15 50 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 1.02 -0.16 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.92 -0.15 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.83 -0.14 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.75 -0.13 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.61 -0.11 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.50 -0.09 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 -0.08 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 -0.06 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 -0.05 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.05 49 0 4 0
29SEP26 10.00 C 0.00 0.00 0.00 5.20 -0.35 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.88 -0.28 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.58 -0.31 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.21 -0.29 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.89 -0.31 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.62 -0.38 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.38 -0.25 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.18 -0.20 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.90 -0.26 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.71 -0.25 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 -0.23 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.37 -0.19 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.20 -0.20 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.04 -0.19 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.91 -0.18 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.77 -0.17 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.65 -0.16 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.53 -0.16 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.41 -0.16 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 -0.14 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.21 -0.14 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.01 -0.15 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.89 -0.08 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.77 -0.09 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.66 -0.08 51 0 0 0
TOTAL CALL 103 8,420 +24
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 96 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 112 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 78 0
27NOV25 13.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 361 0
27NOV25 13.50 P 0.00 0.00 0.00 0.10 +0.03 43 0 302 0
27NOV25 14.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 242 0
27NOV25 14.50 P 0.45 0.45 0.45 0.49 +0.13 41 15 224 -15
27NOV25 15.00 P 0.85 0.85 0.85 0.84 +0.20 40 15 142 0
27NOV25 15.50 P 0.00 0.00 0.00 1.33 +0.31 53 0 69 0
27NOV25 16.00 P 0.00 0.00 0.00 1.76 +0.34 44 0 83 0
27NOV25 16.50 P 0.00 0.00 0.00 2.25 +0.36 0 0 28 -26
27NOV25 17.00 P 0.00 0.00 0.00 2.75 +0.37 0 0 20 -83
27NOV25 17.50 P 0.00 0.00 0.00 3.25 +0.37 0 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 3.75 +0.37 0 0 80 0
27NOV25 18.50 P 0.00 0.00 0.00 4.25 +0.31 0 0 17 0
27NOV25 19.00 P 0.00 0.00 0.00 4.75 +0.37 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.25 +0.37 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.75 +0.30 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.75 +0.30 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.75 +0.31 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.75 +0.30 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.75 +0.31 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.75 +0.31 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.75 +0.36 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.75 +0.37 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 67 0
30DEC25 12.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 83 0
30DEC25 12.50 P 0.00 0.00 0.00 0.20 +0.05 44 0 34 0
30DEC25 13.00 P 0.27 0.27 0.27 0.32 +0.06 44 3 202 0
30DEC25 13.50 P 0.00 0.00 0.00 0.48 +0.08 44 0 145 0
30DEC25 14.00 P 0.57 0.57 0.57 0.68 +0.11 43 2 1,135 -2
30DEC25 14.50 P 0.00 0.00 0.00 0.94 +0.14 43 0 236 0
30DEC25 15.00 P 0.00 0.00 0.00 1.24 +0.17 43 0 235 0
30DEC25 15.50 P 0.00 0.00 0.00 1.56 +0.22 41 0 224 0
30DEC25 16.00 P 0.00 0.00 0.00 2.05 +0.32 48 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.36 +0.29 40 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 2.86 +0.29 45 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.28 +0.34 40 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 3.77 +0.28 43 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 4.26 +0.31 44 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 4.76 +0.36 48 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 5.25 +0.32 0 0 2 -1
30DEC25 20.00 P 0.00 0.00 0.00 5.80 +0.35 64 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.75 +0.30 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.75 +0.31 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.75 +0.30 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.76 +0.32 78 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.76 +0.32 84 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.75 +0.36 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.75 +0.37 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JAN26 11.00 P 0.11 0.11 0.11 0.12 +0.02 46 1 14 +1
29JAN26 11.50 P 0.00 0.00 0.00 0.19 +0.04 46 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.29 +0.05 46 0 46 0
29JAN26 12.50 P 0.40 0.40 0.40 0.42 +0.07 47 15 17 +15
29JAN26 13.00 P 0.00 0.00 0.00 0.57 +0.08 46 0 231 0
29JAN26 13.50 P 0.00 0.00 0.00 0.76 +0.10 46 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.97 +0.11 45 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 1.24 +0.14 45 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.53 +0.16 45 0 135 0
29JAN26 15.50 P 0.00 0.00 0.00 1.93 +0.24 48 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.22 +0.20 45 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 2.54 +0.14 42 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.02 +0.23 46 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.46 +0.21 47 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 3.89 +0.20 46 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.30 +0.24 42 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.84 +0.36 49 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.30 +0.32 48 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.80 +0.31 51 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.75 +0.30 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.77 +0.33 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.75 +0.30 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.77 +0.33 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
26FEB26 10.50 P 0.17 0.17 0.17 0.14 +0.02 47 21 21 +21
26FEB26 11.00 P 0.21 0.21 0.21 0.21 +0.03 46 15 15 +15
26FEB26 11.50 P 0.00 0.00 0.00 0.31 +0.05 47 0 0 0
26FEB26 12.00 P 0.43 0.43 0.43 0.43 +0.06 47 1 1 0
26FEB26 12.50 P 0.51 0.51 0.51 0.58 +0.07 47 15 15 +15
26FEB26 13.00 P 0.00 0.00 0.00 0.75 +0.08 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.95 +0.10 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.18 +0.12 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.44 +0.13 46 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.74 +0.16 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.13 +0.24 48 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.41 +0.18 46 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 2.78 +0.25 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.19 +0.23 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.55 +0.20 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.98 +0.22 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.48 +0.23 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.88 +0.25 46 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.38 +0.40 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 +0.02 50 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.27 +0.02 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.38 +0.04 50 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.51 +0.06 50 0 20 0
30MAR26 12.00 P 0.57 0.57 0.57 0.63 +0.06 49 3 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.79 +0.07 49 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.98 +0.09 48 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.19 +0.10 48 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.50 +0.18 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.70 +0.14 48 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 1.98 +0.06 48 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.29 +0.16 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.64 +0.10 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.02 +0.15 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.35 +0.06 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.72 +0.26 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.18 +0.16 48 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.57 +0.17 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.03 +0.14 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.44 +0.26 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.95 +0.32 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.79 +0.21 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.80 +0.31 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.77 +0.32 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.77 +0.33 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.79 +0.35 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.76 +0.37 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.76 +0.38 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.02 49 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.02 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 +0.03 50 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 +0.03 49 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.41 +0.04 49 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 +0.05 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 +0.04 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 +0.07 50 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 +0.09 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.40 +0.10 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.62 +0.09 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.87 +0.11 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.18 +0.15 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.48 +0.16 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.80 +0.20 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.13 +0.18 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.50 +0.21 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.86 +0.22 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.22 +0.22 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.59 +0.27 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.00 +0.30 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.45 +0.35 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.86 +0.28 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.26 +0.30 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.13 +0.31 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.05 +0.37 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.96 +0.33 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.89 +0.35 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.87 +0.40 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.80 +0.36 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.78 +0.39 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 +0.06 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 +0.06 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 +0.08 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 +0.07 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 +0.08 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.54 +0.09 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.75 +0.04 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.05 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 +0.04 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 +0.12 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.88 +0.16 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.20 +0.17 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.52 +0.16 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.87 +0.18 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 +0.20 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.21 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 +0.19 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.34 +0.23 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.73 +0.22 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.14 +0.26 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.54 +0.25 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.39 +0.28 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.21 +0.26 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.12 +0.32 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.01 +0.32 51 0 0 0
TOTAL PUT 106 9,955 -60
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 2.44 +0.02 162 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.34 +0.02 155 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.24 +0.02 148 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.98 +0.01 119 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.73 +0.01 104 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.49 +0.02 99 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.24 +0.02 84 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.72 0.00 38 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.47 0.00 26 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.23 0.00 19 0 296 0
27NOV25 7.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 283 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 127 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 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 78 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.45 +0.03 69 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.36 +0.04 71 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.25 +0.02 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.01 +0.03 60 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.74 +0.02 41 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.51 +0.03 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.27 +0.04 41 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.99 0.00 22 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.74 0.00 16 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.50 0.00 15 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.31 +0.02 17 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.15 +0.01 16 0 202 0
30DEC25 7.50 C 0.06 0.06 0.06 0.06 0.00 15 2 281 -2
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 16 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 34 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 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 47 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 58 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.45 +0.01 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.36 +0.02 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.25 +0.01 39 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.01 +0.02 39 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.76 +0.03 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.51 +0.01 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.28 +0.03 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.76 -0.01 13 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.54 0.00 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.36 +0.02 16 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.20 0.00 15 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.10 0.00 15 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.27 +0.01 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.02 +0.01 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.52 0.00 21 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.29 +0.02 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.03 0.00 16 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.79 -0.01 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.58 0.00 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.41 0.00 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.26 0.00 16 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.15 0.00 16 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.48 +0.01 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.28 +0.02 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.04 +0.01 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.80 +0.02 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.55 +0.01 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.30 0.00 19 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.06 0.00 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 0.00 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 0.00 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 -0.01 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 +0.01 17 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 0.00 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 24 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 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 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 2.51 +0.02 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.08 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.01 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 0.00 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 +0.01 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 -0.01 17 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 0.00 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 0.00 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 0.00 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 9.25 C 0.05 0.05 0.05 0.02 -0.01 18 5 20 +5
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.51 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 +0.01 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 +0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.01 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 0.00 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 7 1,911 +3
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 337 0
27NOV25 7.25 P 0.00 0.00 0.00 0.09 -0.01 16 0 223 0
27NOV25 7.50 P 0.00 0.00 0.00 0.29 -0.01 0 0 105 0
27NOV25 7.75 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.79 -0.02 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.06 0.00 15 0 374 0
30DEC25 7.25 P 0.00 0.00 0.00 0.17 +0.01 16 0 212 0
30DEC25 7.50 P 0.00 0.00 0.00 0.33 +0.01 16 0 265 0
30DEC25 7.75 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.79 -0.02 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.79 0.00 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.29 0.00 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 33 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 14 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.09 0.00 15 0 278 0
29JAN26 7.25 P 0.00 0.00 0.00 0.19 -0.01 14 0 190 0
29JAN26 7.50 P 0.00 0.00 0.00 0.35 0.00 15 0 150 0
29JAN26 7.75 P 0.00 0.00 0.00 0.55 0.00 14 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.29 -0.02 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.54 -0.02 0 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 0.00 17 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.12 0.00 15 0 34 0
26FEB26 7.25 P 0.00 0.00 0.00 0.22 -0.01 15 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.37 -0.01 15 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.57 0.00 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.30 -0.01 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.80 -0.01 30 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.05 -0.01 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.30 -0.01 35 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.54 -0.02 0 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 0.02 -0.01 17 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 0.00 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.17 -0.01 17 0 218 0
30MAR26 7.25 P 0.00 0.00 0.00 0.27 -0.02 16 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.42 0.00 17 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.60 0.00 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.81 0.00 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.30 -0.01 22 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 -0.01 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.80 -0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 -0.01 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.30 -0.01 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 -0.01 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.80 -0.01 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.30 -0.01 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.80 -0.01 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.30 -0.01 49 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 0.01 -0.01 18 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 18 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 -0.01 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.57 -0.03 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 0.00 18 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 0.00 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 0.00 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.02 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 -0.03 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 -0.01 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.01 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 -0.01 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 -0.01 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 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 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 0.00 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 0.00 21 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 0.00 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 0.00 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 0.00 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 0.00 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 -0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 0.00 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.63 0.00 27 0 0 0
TOTAL PUT 0 4,272 0
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$ 30.72
27NOV25 22.00 C 0.00 0.00 0.00 8.74 -0.75 82 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.73 -0.74 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.74 -0.57 58 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.75 -0.51 61 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 4.77 -0.49 60 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 3.81 -0.49 57 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 2.91 -0.45 57 0 1 0
27NOV25 29.00 C 0.00 0.00 0.00 2.08 -0.35 55 0 10 0
27NOV25 30.00 C 0.00 0.00 0.00 1.39 -0.36 54 0 23 0
27NOV25 31.00 C 0.87 0.89 0.87 0.86 -0.33 53 8 38 +8
27NOV25 32.00 C 0.00 0.00 0.00 0.48 -0.23 53 0 303 0
27NOV25 33.00 C 0.37 0.37 0.28 0.27 -0.14 54 46 407 +40
27NOV25 34.00 C 0.15 0.15 0.15 0.13 -0.10 54 13 158 +10
27NOV25 35.00 C 0.11 0.11 0.08 0.06 -0.06 54 38 310 +23
27NOV25 36.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 359 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 279 0
27NOV25 38.00 C 0.03 0.03 0.03 0.01 0.00 61 60 262 +49
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 97 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 234 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 109 0
30DEC25 22.00 C 0.00 0.00 0.00 8.77 -0.83 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.86 -0.61 46 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.08 -0.36 59 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.01 -0.46 47 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 5.20 -0.36 49 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.34 -0.32 47 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.52 -0.44 44 0 1 0
30DEC25 29.00 C 0.00 0.00 0.00 2.76 -0.39 42 0 15 0
30DEC25 30.00 C 0.00 0.00 0.00 2.16 -0.32 42 0 26 0
30DEC25 31.00 C 0.00 0.00 0.00 1.67 -0.27 42 0 37 0
30DEC25 32.00 C 0.00 0.00 0.00 1.26 -0.23 42 0 66 0
30DEC25 33.00 C 0.00 0.00 0.00 0.94 -0.19 42 0 240 0
30DEC25 34.00 C 0.91 0.91 0.91 0.69 -0.16 42 44 303 0
30DEC25 35.00 C 0.60 0.60 0.60 0.49 -0.14 42 2 263 0
30DEC25 36.00 C 0.00 0.00 0.00 0.34 -0.11 42 0 129 0
30DEC25 37.00 C 0.31 0.31 0.28 0.23 -0.09 42 17 56 +10
30DEC25 38.00 C 0.22 0.22 0.22 0.16 -0.06 42 3 149 +3
30DEC25 39.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 125 0
30DEC25 40.00 C 0.12 0.13 0.12 0.07 -0.03 42 10 135 +1
30DEC25 41.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JAN26 22.00 C 0.00 0.00 0.00 8.97 -0.63 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.02 -0.48 44 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.08 -0.66 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.21 -0.46 42 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.20 -0.55 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.45 -0.64 37 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.77 -0.55 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.23 -0.39 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 2.76 -0.24 42 0 22 0
29JAN26 31.00 C 0.00 0.00 0.00 2.19 -0.28 41 0 460 0
29JAN26 32.00 C 1.76 1.76 1.76 1.75 -0.28 40 15 256 +15
29JAN26 33.00 C 0.00 0.00 0.00 1.43 -0.23 41 0 141 0
29JAN26 34.00 C 1.30 1.30 1.30 1.15 -0.18 41 4 143 +4
29JAN26 35.00 C 1.00 1.00 1.00 0.90 -0.15 41 5 105 +2
29JAN26 36.00 C 0.87 0.87 0.87 0.70 -0.12 41 26 521 0
29JAN26 37.00 C 0.00 0.00 0.00 0.54 -0.09 41 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.41 -0.08 41 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 60 0
29JAN26 40.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.98 - 34 0 0 -
26FEB26 23.00 C 0.00 0.00 0.00 8.18 -0.56 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.08 -0.70 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.44 -0.49 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.75 -0.49 43 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.90 -0.56 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.34 -0.40 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.59 -0.38 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.04 -0.33 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 2.56 -0.29 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.12 -0.30 39 0 21 0
26FEB26 33.00 C 0.00 0.00 0.00 1.78 -0.26 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 1.50 -0.21 40 0 44 0
26FEB26 35.00 C 0.00 0.00 0.00 1.23 -0.19 40 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 1.00 -0.16 40 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 0.80 -0.14 40 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.65 -0.11 40 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.51 -0.11 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.41 -0.08 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.32 -0.07 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.25 -0.06 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.28 -0.54 43 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 8.38 -0.47 41 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.54 -0.57 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.76 -0.40 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.97 -0.44 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.28 -0.52 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.66 -0.39 41 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 4.00 -0.40 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.52 -0.29 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.03 -0.30 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.64 -0.23 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.28 -0.20 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.93 -0.22 41 0 4 0
30MAR26 35.00 C 0.00 0.00 0.00 1.66 -0.17 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.40 -0.17 41 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 1.18 -0.15 41 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.99 -0.13 41 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.80 -0.14 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.67 -0.09 40 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.56 -0.09 40 0 6 0
30MAR26 42.00 C 0.00 0.00 0.00 0.46 -0.07 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.39 -0.06 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.32 -0.05 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30MAR26 50.00 C 0.26 0.26 0.26 0.10 -0.02 41 2 12 +2
30MAR26 52.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 9.65 -0.55 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.90 -0.43 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.09 -0.49 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.35 -0.41 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.67 -0.40 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.00 -0.44 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.45 -0.36 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.90 -0.18 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.39 -0.33 40 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 3.91 -0.32 40 0 100 0
29JUN26 32.00 C 0.00 0.00 0.00 3.46 -0.34 39 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 3.18 -0.26 40 0 40 0
29JUN26 34.00 C 0.00 0.00 0.00 2.85 -0.20 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.49 -0.25 40 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 2.25 -0.20 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.98 -0.18 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.76 -0.19 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.54 -0.19 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.36 -0.15 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.20 -0.15 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.01 -0.18 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.90 -0.11 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.78 -0.12 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.69 -0.09 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.60 -0.11 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.54 -0.09 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.36 -0.06 40 0 4 0
29SEP26 22.00 C 0.00 0.00 0.00 10.19 -0.46 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.38 -0.51 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.72 -0.41 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.10 -0.37 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.42 -0.30 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.70 -0.44 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.21 -0.33 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.72 -0.29 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.17 -0.23 40 0 92 0
29SEP26 31.00 C 0.00 0.00 0.00 4.71 -0.34 40 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.28 -0.34 39 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 3.88 -0.32 39 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.55 -0.30 39 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.22 -0.31 39 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 2.92 -0.27 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 2.74 -0.19 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.47 -0.22 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.18 -0.27 39 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.98 -0.22 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.77 -0.23 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.62 -0.18 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.46 -0.19 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.31 -0.19 39 0 0 0
29SEP26 45.00 C 1.43 1.43 1.43 1.23 -0.15 40 2 44 +2
29SEP26 46.00 C 0.00 0.00 0.00 1.08 -0.18 39 0 0 0
TOTAL CALL 295 8,559 +169
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 56 0 128 0
27NOV25 27.00 P 0.00 0.00 0.00 0.05 0.00 54 0 149 0
27NOV25 28.00 P 0.11 0.15 0.11 0.14 +0.02 54 14 237 -13
27NOV25 29.00 P 0.29 0.32 0.29 0.32 +0.05 53 19 207 +2
27NOV25 30.00 P 0.55 0.66 0.55 0.66 +0.15 54 204 1,058 +204
27NOV25 31.00 P 0.92 0.92 0.92 1.12 +0.21 53 1 286 0
27NOV25 32.00 P 1.58 1.58 1.58 1.76 +0.29 54 2 523 -2
27NOV25 33.00 P 0.00 0.00 0.00 2.54 +0.35 55 0 144 0
27NOV25 34.00 P 0.00 0.00 0.00 3.39 +0.40 54 0 84 0
27NOV25 35.00 P 0.00 0.00 0.00 4.45 +0.54 72 0 154 0
27NOV25 36.00 P 0.00 0.00 0.00 5.31 +0.46 60 0 67 0
27NOV25 37.00 P 0.00 0.00 0.00 6.28 +0.43 0 0 50 0
27NOV25 38.00 P 0.00 0.00 0.00 7.30 +0.49 73 0 7 0
27NOV25 39.00 P 0.00 0.00 0.00 8.29 +0.48 75 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.30 +0.52 87 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 10.28 +0.41 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 11.28 +0.50 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 12.47 +0.69 147 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 13.28 +0.48 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 14.29 +0.51 112 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 15.29 +0.45 118 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
30DEC25 23.00 P 0.06 0.06 0.06 0.03 0.00 43 4 41 +4
30DEC25 24.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 27 0
30DEC25 25.00 P 0.15 0.15 0.15 0.13 +0.02 43 10 374 0
30DEC25 26.00 P 0.00 0.00 0.00 0.23 +0.03 42 0 173 0
30DEC25 27.00 P 0.35 0.35 0.35 0.40 +0.06 42 5 109 +5
30DEC25 28.00 P 0.00 0.00 0.00 0.64 +0.10 43 0 182 0
30DEC25 29.00 P 0.00 0.00 0.00 0.94 +0.13 42 0 96 0
30DEC25 30.00 P 1.21 1.21 1.21 1.38 +0.22 43 15 304 -4
30DEC25 31.00 P 1.80 1.80 1.80 1.84 +0.17 42 1 155 +1
30DEC25 32.00 P 0.00 0.00 0.00 2.43 +0.22 42 0 116 0
30DEC25 33.00 P 0.00 0.00 0.00 3.01 +0.20 40 0 315 0
30DEC25 34.00 P 0.00 0.00 0.00 3.96 +0.37 45 0 303 0
30DEC25 35.00 P 0.00 0.00 0.00 4.69 +0.38 43 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 5.51 +0.36 42 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 6.46 +0.43 44 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 7.39 +0.45 45 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.31 +0.47 42 0 0 0
30DEC25 40.00 P 9.34 9.34 9.34 9.54 +0.76 61 2 102 -2
30DEC25 41.00 P 0.00 0.00 0.00 10.28 +0.41 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 11.53 +0.70 69 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 12.53 +0.73 73 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 13.53 +0.73 77 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.37 +0.59 69 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.29 +0.45 61 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 16.52 +0.72 86 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 17.43 +0.65 83 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 18.50 +0.69 91 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 19.34 +0.56 80 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 21.91 +0.54 94 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 24.57 +0.79 112 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 26.96 +0.68 111 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 29.40 +0.56 111 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 31.83 +0.42 108 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 34.41 +0.61 123 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 36.78 +0.50 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 39.43 +0.65 135 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.19 +0.04 41 0 395 0
29JAN26 25.00 P 0.00 0.00 0.00 0.31 +0.06 41 0 585 0
29JAN26 26.00 P 0.00 0.00 0.00 0.47 +0.07 41 0 94 0
29JAN26 27.00 P 0.66 0.66 0.66 0.69 +0.09 41 3 283 +1
29JAN26 28.00 P 0.00 0.00 0.00 0.97 +0.12 40 0 214 0
29JAN26 29.00 P 0.00 0.00 0.00 1.31 +0.13 40 0 497 0
29JAN26 30.00 P 0.00 0.00 0.00 1.75 +0.18 40 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 2.27 +0.23 41 0 305 0
29JAN26 32.00 P 0.00 0.00 0.00 2.87 +0.27 41 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 3.54 +0.31 42 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 4.27 +0.35 42 0 161 0
29JAN26 35.00 P 0.00 0.00 0.00 5.03 +0.47 42 0 16 0
29JAN26 36.00 P 5.80 5.80 5.80 5.95 +0.60 45 1 330 0
29JAN26 37.00 P 0.00 0.00 0.00 6.51 +0.20 37 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 7.63 +0.54 45 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.67 +0.55 50 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.64 +0.55 52 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.56 +0.61 53 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.53 +0.40 54 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 12.53 +0.66 57 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 13.53 +0.37 60 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 14.37 +0.59 55 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.29 +0.45 50 0 0 0
26FEB26 22.00 P 0.14 0.14 0.14 0.12 - 40 1 1 -
26FEB26 23.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.31 +0.04 40 0 1 0
26FEB26 25.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.67 +0.08 40 0 64 0
26FEB26 27.00 P 0.00 0.00 0.00 0.91 +0.09 40 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 1.22 +0.11 39 0 163 0
26FEB26 29.00 P 0.00 0.00 0.00 1.60 +0.15 39 0 80 0
26FEB26 30.00 P 0.00 0.00 0.00 2.06 +0.19 40 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 2.59 +0.24 40 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 3.16 +0.25 40 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 3.82 +0.41 40 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 4.61 +0.32 42 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 5.05 +0.02 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.16 +0.67 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.01 +0.70 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.79 +0.45 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.67 +0.45 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.67 +0.58 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.56 +0.61 46 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.53 +0.40 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 12.58 +0.65 52 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 0.34 +0.04 40 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.50 +0.06 41 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.70 +0.07 41 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.95 +0.09 41 0 19 0
30MAR26 27.00 P 0.00 0.00 0.00 1.24 +0.12 40 0 18 0
30MAR26 28.00 P 0.00 0.00 0.00 1.58 +0.11 40 0 17 0
30MAR26 29.00 P 0.00 0.00 0.00 1.96 +0.09 40 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 2.45 +0.14 40 0 48 0
30MAR26 31.00 P 0.00 0.00 0.00 2.97 +0.23 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.57 +0.30 41 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 4.18 +0.32 41 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 4.89 +0.35 41 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 5.63 +0.36 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.32 +0.35 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.17 +0.43 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.96 +0.33 41 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 8.90 +0.62 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.77 +0.41 44 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 10.61 +0.39 42 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 11.56 +0.43 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.58 +0.54 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.53 +0.37 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.48 +0.55 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.37 +0.48 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.52 +0.66 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.43 +0.55 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.50 +0.69 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.34 +0.56 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.91 +0.45 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.57 +0.76 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.96 +0.68 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.40 +0.56 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.83 +0.42 69 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.41 +0.61 77 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 +0.04 40 0 3 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 +0.05 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.98 +0.07 40 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 1.24 +0.06 40 0 8 0
29JUN26 26.00 P 0.00 0.00 0.00 1.49 +0.02 39 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.92 +0.10 40 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.25 +0.07 39 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.69 +0.09 39 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.16 +0.10 39 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.75 +0.24 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.28 +0.18 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.91 +0.21 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.59 +0.26 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.29 +0.42 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.00 +0.28 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.81 +0.37 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.56 +0.33 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.42 +0.38 42 0 0 0
29JUN26 40.00 P 10.18 10.18 10.18 10.23 +0.38 42 2 2 +2
29JUN26 41.00 P 0.00 0.00 0.00 11.16 +0.43 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.99 +0.48 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.81 +0.34 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.78 +0.48 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.67 +0.42 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.65 +0.62 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.52 +0.52 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.47 +0.42 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.50 +0.61 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.38 +0.57 44 0 0 0
29SEP26 22.00 P 0.91 0.91 0.91 0.87 +0.03 40 1 20 +1
29SEP26 23.00 P 0.00 0.00 0.00 1.10 +0.04 40 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.38 +0.04 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.67 +0.03 40 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.03 +0.04 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.36 +0.03 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.81 +0.18 39 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.19 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.75 +0.21 39 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.30 +0.14 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.89 +0.15 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.47 +0.18 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.17 +0.21 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.80 +0.28 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.53 +0.24 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.29 +0.28 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.03 +0.39 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.80 +0.28 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.66 +0.31 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.44 +0.36 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.32 +0.38 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.18 +0.49 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.03 +0.42 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.92 +0.51 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.82 +0.52 42 0 0 0
TOTAL PUT 285 10,964 +199
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$ 63.50
21NOV25 47.00 C 0.00 0.00 0.00 16.52 - 159 0 0 -
21NOV25 48.00 C 0.00 0.00 0.00 15.58 -1.08 191 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 14.54 -1.59 158 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 13.79 -1.19 218 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 11.45 -0.74 205 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 8.97 -1.02 169 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 6.27 -0.96 109 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 4.10 -0.84 100 200 200 +200
21NOV25 62.50 C 2.32 2.36 2.32 2.36 -0.75 97 260 218 +210
21NOV25 65.00 C 1.45 1.45 1.07 1.20 -0.60 97 351 186 -23
21NOV25 67.50 C 0.82 0.82 0.45 0.56 -0.30 100 180 1,054 +78
21NOV25 70.00 C 0.38 0.38 0.21 0.23 -0.15 101 47 1,325 -12
21NOV25 72.50 C 0.15 0.15 0.09 0.09 -0.07 103 113 1,287 -6
21NOV25 75.00 C 0.06 0.06 0.05 0.03 -0.03 104 21 158 +10
21NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.01 106 0 197 0
21NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 251 0
21NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 134 0 116 0
21NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 148 0 73 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 161 0 26 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 16.55 - 81 0 0 -
27NOV25 48.00 C 0.00 0.00 0.00 15.58 -1.13 88 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 14.54 -1.59 58 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 13.79 -1.19 106 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 11.45 -0.83 100 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 8.97 -1.21 82 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 6.38 -1.13 59 0 0 0
27NOV25 60.00 C 4.30 4.30 4.30 4.55 -0.79 64 2 17 0
27NOV25 62.50 C 3.03 3.03 2.80 2.81 -0.75 60 8 7 +5
27NOV25 65.00 C 1.84 1.84 1.44 1.67 -0.50 61 713 703 +352
27NOV25 67.50 C 1.05 1.05 0.79 0.94 -0.35 62 405 884 +92
27NOV25 70.00 C 0.57 0.57 0.39 0.52 -0.21 64 383 1,628 -9
27NOV25 72.50 C 0.34 0.34 0.22 0.28 -0.13 66 145 1,764 -83
27NOV25 75.00 C 0.16 0.16 0.12 0.15 -0.08 68 138 1,521 +12
27NOV25 77.50 C 0.10 0.10 0.10 0.08 -0.04 70 3 2,396 0
27NOV25 80.00 C 0.07 0.07 0.06 0.05 -0.02 73 182 2,272 +8
27NOV25 82.50 C 0.00 0.00 0.00 0.03 -0.01 76 0 1,063 0
27NOV25 85.00 C 0.00 0.00 0.00 0.02 -0.01 80 0 1,373 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 1,764 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9,586 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,259 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,032 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 974 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 367 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 636 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 119 0 434 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 124 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 129 0 110 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 283 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,171 0
28NOV25 47.00 C 0.00 0.00 0.00 16.58 - 88 0 0 -
28NOV25 48.00 C 0.00 0.00 0.00 15.91 -0.96 124 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 14.59 -1.54 79 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 13.79 -1.24 100 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 11.50 -0.78 97 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 9.07 -1.15 83 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 6.55 -1.16 63 0 0 0
28NOV25 60.00 C 4.23 4.23 4.23 4.55 -0.87 61 1 15 0
28NOV25 62.50 C 0.00 0.00 0.00 2.90 -0.77 59 0 0 0
28NOV25 65.00 C 1.71 1.71 1.65 1.77 -0.55 60 11 26 +11
28NOV25 67.50 C 1.09 1.09 0.84 0.98 -0.41 60 33 54 +27
28NOV25 70.00 C 0.65 0.65 0.46 0.55 -0.27 62 394 380 +54
28NOV25 72.50 C 0.29 0.29 0.29 0.30 -0.17 63 34 89 +34
28NOV25 75.00 C 0.00 0.00 0.00 0.15 -0.12 64 0 4 0
28NOV25 77.50 C 0.00 0.00 0.00 0.08 -0.07 66 0 8 0
28NOV25 80.00 C 0.08 0.08 0.08 0.05 -0.04 69 10 20 0
28NOV25 82.50 C 0.00 0.00 0.00 0.03 -0.02 72 0 4 0
28NOV25 85.00 C 0.00 0.00 0.00 0.02 -0.01 75 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 34.23 -0.54 149 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 32.62 -1.16 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 31.76 -1.05 103 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 30.63 -1.15 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 29.56 -1.23 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 28.53 -1.26 0 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 27.64 -1.16 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 26.78 -1.02 83 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 25.52 -1.29 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 24.64 -1.46 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 23.66 -1.42 41 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 22.67 -1.35 47 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 21.68 -1.15 48 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 20.59 -1.11 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 19.91 -0.94 66 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 18.82 -1.00 57 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 17.74 -0.93 46 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 16.89 -1.04 54 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 15.91 -1.04 52 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 15.30 -0.96 63 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 13.79 -1.24 39 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 11.50 -0.87 41 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 9.81 -0.46 51 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 7.59 -1.26 45 0 3,404 0
30DEC25 60.00 C 0.00 0.00 0.00 6.03 -0.58 47 0 2,496 0
30DEC25 62.50 C 4.66 4.66 4.66 4.49 -0.63 45 27 939 0
30DEC25 65.00 C 3.69 3.69 3.07 3.30 -0.60 45 254 711 +82
30DEC25 67.50 C 2.51 2.51 2.17 2.42 -0.47 45 77 523 -15
30DEC25 70.00 C 1.72 1.80 1.53 1.73 -0.40 46 260 11,397 +45
30DEC25 72.50 C 1.36 1.36 1.13 1.27 -0.28 47 45 2,314 +5
30DEC25 75.00 C 1.01 1.04 0.80 0.93 -0.19 48 795 12,593 +57
30DEC25 77.50 C 0.69 0.69 0.60 0.68 -0.14 49 143 1,067 +33
30DEC25 80.00 C 0.59 0.59 0.45 0.50 -0.10 50 337 7,381 -42
30DEC25 82.50 C 0.36 0.39 0.34 0.38 -0.05 51 90 1,578 -64
30DEC25 85.00 C 0.33 0.33 0.26 0.29 -0.01 53 399 2,956 +139
30DEC25 87.50 C 0.00 0.00 0.00 0.22 +0.01 54 0 725 0
30DEC25 90.00 C 0.19 0.20 0.19 0.17 +0.02 55 33 3,193 +24
30DEC25 92.50 C 0.16 0.16 0.16 0.13 +0.02 56 2 697 0
30DEC25 95.00 C 0.00 0.00 0.00 0.10 +0.02 57 0 4,760 0
30DEC25 97.50 C 0.00 0.00 0.00 0.08 +0.02 58 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.06 +0.02 58 0 1,324 0
30DEC25 102.50 C 0.00 0.00 0.00 0.05 +0.02 60 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 122 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 273 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 285 0
29JAN26 40.00 C 0.00 0.00 0.00 24.37 -0.71 75 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 22.97 -1.05 56 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 22.14 -0.73 61 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.19 -0.56 59 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.38 -0.47 62 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.14 -1.31 51 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.58 -0.18 60 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.30 -1.00 50 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.69 -0.69 56 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.34 -0.92 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.30 -1.56 42 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 12.71 -0.39 50 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.16 -1.25 42 0 10 0
29JAN26 57.50 C 0.00 0.00 0.00 8.88 -0.96 47 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 7.11 -0.71 45 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 5.72 -0.64 45 0 8 0
29JAN26 65.00 C 4.80 4.80 4.53 4.60 -0.52 45 69 80 +54
29JAN26 67.50 C 3.87 3.87 3.44 3.65 -0.47 45 55 73 +54
29JAN26 70.00 C 3.35 3.35 2.80 2.90 -0.40 46 90 127 +18
29JAN26 72.50 C 2.25 2.36 2.24 2.29 -0.39 46 33 205 -15
29JAN26 75.00 C 1.86 1.89 1.70 1.83 -0.29 47 38 1,290 +3
29JAN26 77.50 C 1.50 1.50 1.32 1.46 -0.23 48 93 240 +49
29JAN26 80.00 C 1.21 1.21 1.12 1.17 -0.19 48 25 391 +25
29JAN26 82.50 C 0.00 0.00 0.00 0.92 -0.18 49 0 319 0
29JAN26 85.00 C 0.78 0.78 0.76 0.73 -0.17 49 5 837 +3
29JAN26 87.50 C 0.00 0.00 0.00 0.58 -0.15 50 0 434 0
29JAN26 90.00 C 0.00 0.00 0.00 0.46 -0.13 50 0 638 0
29JAN26 92.50 C 0.00 0.00 0.00 0.37 -0.11 51 0 41 0
29JAN26 95.00 C 0.00 0.00 0.00 0.29 -0.09 51 0 209 0
29JAN26 97.50 C 0.00 0.00 0.00 0.24 -0.07 52 0 270 0
29JAN26 100.00 C 0.39 0.39 0.32 0.19 -0.07 52 63 692 0
29JAN26 102.50 C 0.00 0.00 0.00 0.15 -0.06 52 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 -0.04 53 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 582 0
26FEB26 40.00 C 0.00 0.00 0.00 24.37 -0.71 61 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.14 -0.88 50 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.14 -1.15 47 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.68 -0.64 59 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.38 -0.81 50 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.73 -1.07 55 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.58 -1.30 49 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.86 -0.47 51 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.05 -0.70 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.16 -0.75 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.30 -0.56 50 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 13.02 -0.62 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.14 -0.93 44 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.07 -1.43 41 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 8.05 -0.60 45 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.59 -0.72 44 0 0 0
26FEB26 65.00 C 5.52 5.52 5.47 5.47 -0.57 44 25 25 +25
26FEB26 67.50 C 0.00 0.00 0.00 4.54 -0.47 44 0 419 0
26FEB26 70.00 C 0.00 0.00 0.00 3.76 -0.39 45 0 487 0
26FEB26 72.50 C 0.00 0.00 0.00 3.11 -0.34 45 0 40 0
26FEB26 75.00 C 0.00 0.00 0.00 2.57 -0.31 46 0 4 0
26FEB26 77.50 C 2.25 2.25 2.25 2.14 -0.26 47 1 31 +1
26FEB26 80.00 C 1.80 1.80 1.75 1.80 -0.20 47 3 55 +3
26FEB26 82.50 C 0.00 0.00 0.00 1.52 -0.16 48 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 1.28 -0.14 49 0 31 0
26FEB26 87.50 C 0.00 0.00 0.00 1.09 -0.09 49 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 0.93 -0.05 50 0 4 0
26FEB26 92.50 C 0.00 0.00 0.00 0.80 -0.02 51 0 87 0
26FEB26 95.00 C 0.68 0.68 0.68 0.69 0.00 52 2 71 +2
26FEB26 97.50 C 0.00 0.00 0.00 0.60 +0.02 52 0 112 0
30MAR26 37.00 C 0.00 0.00 0.00 27.59 -0.27 64 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.50 -0.39 59 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.06 -1.21 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.37 -1.09 50 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 23.19 -1.73 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.29 -1.93 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.13 -0.61 57 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 21.11 -0.54 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.14 -0.66 52 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 18.75 -1.26 43 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 17.90 -0.81 43 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 17.05 -1.39 43 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 16.44 -0.74 46 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 15.75 -0.93 47 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 14.09 -0.23 48 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 11.76 -1.23 43 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 10.41 -0.90 45 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 9.11 -0.81 46 0 544 0
30MAR26 62.50 C 7.78 7.78 7.75 7.90 -0.55 46 30 591 +27
30MAR26 65.00 C 6.60 6.60 6.60 6.72 -0.58 46 30 638 +30
30MAR26 67.50 C 0.00 0.00 0.00 5.73 -0.54 46 0 666 0
30MAR26 70.00 C 4.80 4.80 4.80 4.89 -0.49 46 3 14,856 0
30MAR26 72.50 C 0.00 0.00 0.00 4.21 -0.39 47 0 2,285 0
30MAR26 75.00 C 3.56 3.56 3.53 3.53 -0.47 46 6 6,694 0
30MAR26 77.50 C 3.10 3.10 3.10 3.14 -0.26 48 5 2,193 0
30MAR26 80.00 C 2.70 2.70 2.58 2.70 -0.21 48 8 1,050 -5
30MAR26 82.50 C 0.00 0.00 0.00 2.32 -0.13 49 0 2,818 0
30MAR26 85.00 C 1.87 1.98 1.87 2.03 -0.04 49 13 2,245 -10
30MAR26 87.50 C 0.00 0.00 0.00 1.76 +0.02 50 0 186 0
30MAR26 90.00 C 1.52 1.52 1.52 1.52 +0.06 50 1 4,280 0
30MAR26 92.50 C 0.00 0.00 0.00 1.33 +0.10 51 0 297 0
30MAR26 95.00 C 0.00 0.00 0.00 1.16 +0.13 51 0 280 0
30MAR26 97.50 C 1.04 1.04 1.04 0.99 +0.13 51 6 741 0
30MAR26 100.00 C 0.00 0.00 0.00 0.89 +0.17 52 0 258 0
30MAR26 102.50 C 0.00 0.00 0.00 0.79 +0.20 52 0 865 0
30MAR26 105.00 C 0.00 0.00 0.00 0.70 +0.21 53 0 150 0
30MAR26 107.50 C 0.70 0.70 0.70 0.62 +0.21 53 15 101 +14
30MAR26 110.00 C 0.00 0.00 0.00 0.55 +0.20 54 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.49 +0.20 54 0 18 0
30MAR26 115.00 C 0.00 0.00 0.00 0.44 +0.19 55 0 32 0
29JUN26 41.00 C 0.00 0.00 0.00 24.52 -0.66 50 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 23.65 -0.96 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.07 -0.37 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.23 -0.71 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.97 -1.28 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.61 -0.72 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.33 -1.31 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.94 -0.63 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.67 -1.13 43 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 17.60 -1.19 48 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 15.10 -1.27 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 13.63 -0.85 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.73 -0.68 46 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 11.34 -0.67 46 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 10.11 -0.66 46 0 15 0
29JUN26 65.00 C 9.20 9.20 9.20 9.02 -0.64 46 3 35 0
29JUN26 67.50 C 8.25 8.25 8.25 8.05 -0.59 46 1 125 0
29JUN26 70.00 C 6.98 6.98 6.98 7.19 -0.48 46 1 550 0
29JUN26 72.50 C 0.00 0.00 0.00 6.42 -0.52 46 0 757 0
29JUN26 75.00 C 5.78 5.79 5.77 5.77 -0.39 47 40 4,832 0
29JUN26 77.50 C 0.00 0.00 0.00 5.17 -0.40 47 0 460 0
29JUN26 80.00 C 4.42 4.70 4.42 4.60 -0.40 47 5 1,220 +5
29JUN26 82.50 C 0.00 0.00 0.00 4.09 -0.40 47 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 3.64 -0.43 47 0 261 0
29JUN26 87.50 C 0.00 0.00 0.00 3.23 -0.44 47 0 969 0
29JUN26 90.00 C 0.00 0.00 0.00 2.88 -0.41 47 0 875 0
29JUN26 92.50 C 0.00 0.00 0.00 2.56 -0.39 47 0 217 0
29JUN26 95.00 C 2.40 2.53 2.40 2.28 -0.37 47 120 16,486 +80
29JUN26 97.50 C 0.00 0.00 0.00 2.03 -0.35 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.76 -0.38 47 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 1.57 -0.30 47 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.40 -0.28 47 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 1.25 -0.27 48 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 1.12 -0.25 48 0 128 0
29JUN26 112.50 C 0.00 0.00 0.00 1.01 -0.23 48 0 153 0
29JUN26 115.00 C 0.00 0.00 0.00 0.90 -0.23 48 0 89 0
29SEP26 47.00 C 0.00 0.00 0.00 20.81 - 47 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 20.06 -0.81 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 19.36 -0.72 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 18.75 -0.71 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 17.23 -0.42 46 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 15.57 -0.62 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.67 -0.40 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.12 -0.70 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 11.97 -0.65 46 0 0 0
29SEP26 65.00 C 11.07 11.07 11.07 10.92 -0.61 46 1 26 0
29SEP26 67.50 C 0.00 0.00 0.00 9.97 -0.58 46 0 0 0
29SEP26 70.00 C 9.15 9.15 9.15 9.09 -0.55 46 1 402 0
29SEP26 72.50 C 8.20 8.20 8.20 8.31 -0.51 46 1 3 0
29SEP26 75.00 C 0.00 0.00 0.00 7.62 -0.47 47 0 173 0
29SEP26 77.50 C 0.00 0.00 0.00 6.97 -0.44 47 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 6.40 -0.49 47 0 797 0
29SEP26 82.50 C 0.00 0.00 0.00 5.85 -0.52 47 0 20 0
29SEP26 85.00 C 5.18 5.18 5.18 5.38 -0.50 47 1 61 +1
29SEP26 87.50 C 0.00 0.00 0.00 4.97 -0.53 48 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.51 -0.62 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 4.16 -0.59 48 0 230 0
29SEP26 95.00 C 3.90 3.90 3.90 3.82 -0.62 48 20 121 0
29SEP26 97.50 C 0.00 0.00 0.00 3.49 -0.69 48 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.20 -0.72 48 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 2.87 -0.79 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.64 -0.79 48 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.41 -0.95 48 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.22 -0.96 48 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 2.06 -0.95 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.91 -0.84 48 0 7 0
TOTAL CALL 6,909 191,500 +1,588
21NOV25 47.00 P 0.00 0.00 0.00 0.02 - 171 0 0 -
21NOV25 48.00 P 0.00 0.00 0.00 0.03 +0.02 169 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.04 +0.03 164 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.05 +0.04 158 0 0 0
21NOV25 52.50 P 0.04 0.04 0.04 0.11 +0.10 149 20 20 +20
21NOV25 55.00 P 0.06 0.06 0.06 0.19 +0.15 133 60 85 +60
21NOV25 57.50 P 0.22 0.23 0.18 0.37 +0.23 121 77 180 +77
21NOV25 60.00 P 0.43 0.67 0.43 0.69 +0.25 107 43 248 +27
21NOV25 62.50 P 1.26 1.56 1.18 1.32 +0.30 95 113 424 -22
21NOV25 65.00 P 2.58 2.58 2.58 2.62 +0.44 93 1 143 0
21NOV25 67.50 P 4.51 4.51 4.45 4.57 +0.90 101 5 185 -5
21NOV25 70.00 P 6.52 6.52 6.52 6.78 +0.89 108 1 55 -1
21NOV25 72.50 P 0.00 0.00 0.00 9.02 +0.91 85 0 2 0
21NOV25 75.00 P 11.40 11.40 11.40 11.52 +0.90 103 2 130 -2
21NOV25 77.50 P 0.00 0.00 0.00 14.00 +1.14 0 0 1 0
21NOV25 80.00 P 0.00 0.00 0.00 16.50 +1.15 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 19.00 +1.12 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 21.50 +1.15 0 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 24.00 +1.15 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 26.50 +1.15 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 29.25 +1.40 289 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.02 - 85 0 0 -
27NOV25 48.00 P 0.00 0.00 0.00 0.03 +0.02 84 0 1 0
27NOV25 49.00 P 0.04 0.04 0.03 0.04 +0.02 82 60 200 -60
27NOV25 50.00 P 0.00 0.00 0.00 0.05 +0.01 79 0 75 0
27NOV25 52.50 P 0.10 0.10 0.06 0.11 +0.03 74 25 141 -14
27NOV25 55.00 P 0.17 0.18 0.15 0.19 0.00 67 71 673 +19
27NOV25 57.50 P 0.40 0.41 0.34 0.38 -0.02 61 1,013 1,453 +891
27NOV25 60.00 P 0.84 0.94 0.80 0.86 +0.08 60 419 636 -235
27NOV25 62.50 P 1.60 2.00 1.53 1.73 +0.22 59 385 1,844 +23
27NOV25 65.00 P 2.54 3.42 2.54 3.08 +0.54 59 394 2,116 -232
27NOV25 67.50 P 5.05 5.11 4.79 4.78 +0.54 58 50 2,730 0
27NOV25 70.00 P 6.46 7.50 6.35 7.20 +1.15 73 18 6,704 -14
27NOV25 72.50 P 9.44 9.44 9.15 9.25 +0.94 67 5 932 -4
27NOV25 75.00 P 11.50 11.50 11.40 11.65 +1.03 71 2 1,001 -2
27NOV25 77.50 P 0.00 0.00 0.00 14.30 +1.36 94 0 814 0
27NOV25 80.00 P 0.00 0.00 0.00 16.80 +1.15 105 1 1,447 -1
27NOV25 82.50 P 0.00 0.00 0.00 19.03 +1.09 84 0 474 0
27NOV25 85.00 P 0.00 0.00 0.00 21.54 +1.03 94 0 453 -8
27NOV25 87.50 P 23.70 23.70 23.70 24.24 +1.39 129 40 731 -226
27NOV25 90.00 P 0.00 0.00 0.00 26.55 +1.20 112 0 315 0
27NOV25 92.50 P 0.00 0.00 0.00 29.25 +1.23 147 0 134 0
27NOV25 95.00 P 0.00 0.00 0.00 31.56 +1.20 129 0 4 0
27NOV25 97.50 P 0.00 0.00 0.00 34.00 +1.15 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 36.54 +1.03 138 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 39.00 +1.15 0 0 600 0
27NOV25 105.00 P 0.00 0.00 0.00 41.50 +1.15 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 44.04 +1.19 156 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 46.54 +1.19 162 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 49.04 +1.19 167 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 51.50 +1.14 0 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 0.02 - 81 0 0 -
28NOV25 48.00 P 0.00 0.00 0.00 0.03 +0.01 80 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.04 +0.01 77 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.05 +0.01 75 0 2 0
28NOV25 52.50 P 0.00 0.00 0.00 0.11 +0.02 70 0 5 0
28NOV25 55.00 P 0.18 0.18 0.18 0.26 +0.05 68 8 8 +8
28NOV25 57.50 P 0.39 0.45 0.39 0.52 +0.08 64 18 1,765 +3
28NOV25 60.00 P 0.83 1.08 0.82 0.99 +0.13 60 111 154 +51
28NOV25 62.50 P 1.72 2.00 1.69 1.81 +0.25 58 96 57 +12
28NOV25 65.00 P 0.00 0.00 0.00 3.18 +0.54 59 0 31 0
28NOV25 67.50 P 0.00 0.00 0.00 4.91 +0.57 59 0 5 0
28NOV25 70.00 P 0.00 0.00 0.00 7.20 +1.11 69 0 1 0
28NOV25 72.50 P 0.00 0.00 0.00 9.25 +0.94 63 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 11.65 +1.03 68 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 14.30 +0.99 89 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 16.80 +1.15 99 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 19.03 +1.09 80 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 21.54 +0.58 89 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 24.24 +1.39 122 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 26.55 +1.20 106 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 49 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 293 0
30DEC25 41.00 P 0.08 0.08 0.08 0.01 0.00 49 6 488 +6
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.03 0.00 47 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.04 0.00 47 0 1,201 0
30DEC25 46.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 3,772 0
30DEC25 49.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 506 0
30DEC25 50.00 P 0.36 0.36 0.33 0.22 +0.03 46 834 7,610 +383
30DEC25 52.50 P 0.53 0.59 0.53 0.45 +0.05 46 68 4,754 +38
30DEC25 55.00 P 0.78 0.96 0.78 0.84 +0.11 46 71 3,982 -29
30DEC25 57.50 P 1.44 1.50 1.32 1.38 +0.12 45 398 3,083 -26
30DEC25 60.00 P 2.04 2.34 2.04 2.13 +0.16 44 259 3,738 +199
30DEC25 62.50 P 3.07 3.44 3.07 3.17 +0.23 44 125 2,415 +65
30DEC25 65.00 P 4.34 4.80 4.34 4.50 +0.34 44 158 5,747 +26
30DEC25 67.50 P 5.74 6.45 5.74 6.11 +0.45 45 51 1,820 -19
30DEC25 70.00 P 7.56 8.20 7.56 7.88 +0.42 44 30 5,293 -8
30DEC25 72.50 P 9.98 9.98 9.98 10.31 +1.37 51 2 3,605 -2
30DEC25 75.00 P 0.00 0.00 0.00 12.21 +0.60 48 0 1,065 0
30DEC25 77.50 P 14.81 14.81 14.81 14.90 +1.27 58 1 455 -1
30DEC25 80.00 P 0.00 0.00 0.00 16.82 +1.09 50 1 784 +1
30DEC25 82.50 P 0.00 0.00 0.00 19.51 +1.25 60 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 22.24 +1.20 71 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 24.24 +0.73 62 0 371 0
30DEC25 90.00 P 0.00 0.00 0.00 26.79 +0.78 68 0 251 0
30DEC25 92.50 P 0.00 0.00 0.00 29.36 +1.32 74 0 38 0
30DEC25 95.00 P 0.00 0.00 0.00 31.56 +1.02 64 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 34.19 +0.64 75 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 36.92 +1.00 88 0 46 -2
30DEC25 102.50 P 0.00 0.00 0.00 39.10 +0.53 77 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 41.57 +1.03 78 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 44.15 +0.71 87 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 46.54 +0.51 82 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 49.20 +1.16 96 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 51.66 +0.65 96 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 81 0
29JAN26 41.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.17 -0.05 45 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.23 -0.05 45 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.30 -0.06 45 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.38 -0.06 45 0 55 0
29JAN26 49.00 P 0.70 0.70 0.62 0.49 -0.05 45 12 54 +12
29JAN26 50.00 P 0.80 0.80 0.80 0.60 -0.05 45 34 130 +34
29JAN26 52.50 P 1.16 1.16 1.16 1.01 -0.01 45 1 224 +1
29JAN26 55.00 P 1.60 1.62 1.60 1.57 +0.07 45 19 234 0
29JAN26 57.50 P 2.18 2.35 2.18 2.26 +0.13 45 18 540 +18
29JAN26 60.00 P 2.95 3.35 2.95 3.16 +0.21 44 129 668 +75
29JAN26 62.50 P 4.17 4.50 4.17 4.25 +0.26 44 177 636 +139
29JAN26 65.00 P 0.00 0.00 0.00 5.64 +0.38 44 0 1,968 0
29JAN26 67.50 P 0.00 0.00 0.00 7.19 +0.45 45 0 779 0
29JAN26 70.00 P 0.00 0.00 0.00 9.21 +1.12 48 0 427 0
29JAN26 72.50 P 0.00 0.00 0.00 10.65 +0.18 44 0 539 0
29JAN26 75.00 P 0.00 0.00 0.00 13.12 +0.63 49 2 433 0
29JAN26 77.50 P 0.00 0.00 0.00 14.90 +0.29 45 0 320 0
29JAN26 80.00 P 0.00 0.00 0.00 17.78 +1.16 55 0 330 0
29JAN26 82.50 P 0.00 0.00 0.00 19.53 +0.52 48 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 22.24 +1.20 56 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 24.24 +0.73 49 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 26.97 +0.96 58 0 81 0
29JAN26 92.50 P 0.00 0.00 0.00 29.36 +1.21 59 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 31.56 +0.97 52 0 19 0
29JAN26 97.50 P 0.00 0.00 0.00 34.28 +0.73 63 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 36.92 +1.00 70 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 39.28 +0.71 69 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.71 +0.71 69 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.36 +0.84 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.54 +0.51 66 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.28 +0.85 79 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 51.66 +0.65 77 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 -0.05 43 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.18 -0.08 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.24 -0.08 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.31 -0.09 43 0 10 0
26FEB26 46.00 P 0.00 0.00 0.00 0.39 -0.09 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.50 -0.09 43 0 3 0
26FEB26 48.00 P 0.86 0.86 0.86 0.61 -0.09 43 34 150 +34
26FEB26 49.00 P 0.00 0.00 0.00 0.75 -0.09 43 0 141 0
26FEB26 50.00 P 1.11 1.11 1.11 0.91 -0.08 44 34 495 +34
26FEB26 52.50 P 0.00 0.00 0.00 1.40 -0.05 44 0 91 0
26FEB26 55.00 P 2.22 2.22 2.22 2.07 +0.08 44 1 159 0
26FEB26 57.50 P 2.92 2.94 2.89 2.83 +0.13 43 150 458 +150
26FEB26 60.00 P 3.70 3.79 3.70 3.77 +0.16 43 16 557 +16
26FEB26 62.50 P 4.87 5.24 4.87 4.96 +0.28 43 217 675 +183
26FEB26 65.00 P 6.32 6.32 6.32 6.31 +0.35 43 1 444 +1
26FEB26 67.50 P 0.00 0.00 0.00 7.86 +0.42 44 0 1,139 0
26FEB26 70.00 P 0.00 0.00 0.00 9.98 +0.83 47 0 267 0
26FEB26 72.50 P 0.00 0.00 0.00 11.53 +0.95 45 0 52 0
26FEB26 75.00 P 0.00 0.00 0.00 13.89 +0.82 49 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.21 +0.07 43 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 17.78 +1.16 48 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.63 +0.62 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.24 +0.98 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.83 +1.27 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.97 +0.96 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.40 +1.25 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.02 +1.43 57 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.47 +0.92 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 321 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.29 +0.02 45 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.37 +0.03 45 0 553 0
30MAR26 43.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 134 0
30MAR26 44.00 P 0.80 0.81 0.78 0.56 +0.05 46 103 590 0
30MAR26 45.00 P 0.00 0.00 0.00 0.67 +0.04 45 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.80 +0.05 45 0 197 0
30MAR26 47.00 P 1.16 1.16 1.13 0.96 +0.06 46 184 1,136 -40
30MAR26 48.00 P 1.29 1.30 1.26 1.12 +0.06 46 90 429 -20
30MAR26 49.00 P 1.45 1.45 1.43 1.32 +0.10 46 50 785 -30
30MAR26 50.00 P 1.65 1.65 1.60 1.53 +0.09 46 90 855 0
30MAR26 52.50 P 2.19 2.20 2.19 2.07 +0.04 45 20 974 -20
30MAR26 55.00 P 0.00 0.00 0.00 2.87 +0.12 45 0 2,073 0
30MAR26 57.50 P 3.67 3.82 3.67 3.66 +0.14 44 45 617 +30
30MAR26 60.00 P 0.00 0.00 0.00 4.76 +0.31 45 0 3,351 0
30MAR26 62.50 P 5.85 6.02 5.85 5.95 +0.30 45 31 751 -30
30MAR26 65.00 P 0.00 0.00 0.00 7.28 +0.32 44 0 2,163 0
30MAR26 67.50 P 0.00 0.00 0.00 8.84 +0.45 45 0 5,099 0
30MAR26 70.00 P 0.00 0.00 0.00 10.67 +0.79 46 0 6,928 0
30MAR26 72.50 P 0.00 0.00 0.00 12.48 +1.02 47 0 1,891 0
30MAR26 75.00 P 14.00 14.18 14.00 13.95 +0.03 44 6 2,381 +4
30MAR26 77.50 P 0.00 0.00 0.00 16.82 +0.95 51 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 18.54 +0.94 49 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 20.97 +1.00 52 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 23.11 +1.00 52 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 25.16 +0.85 51 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 26.97 +0.49 46 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 29.82 +1.41 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 32.02 +0.92 51 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 34.91 +1.36 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.24 +1.32 59 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 39.69 +1.12 61 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 41.71 +0.67 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.43 +0.91 61 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.89 +0.86 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.28 +0.85 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.87 +0.86 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.74 -0.08 44 0 727 0
29JUN26 42.00 P 0.00 0.00 0.00 0.86 -0.08 44 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 1.03 -0.08 44 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 1.20 -0.07 44 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 1.37 -0.07 44 0 63 0
29JUN26 46.00 P 0.00 0.00 0.00 1.60 -0.05 44 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.82 -0.05 44 0 249 0
29JUN26 48.00 P 0.00 0.00 0.00 2.05 -0.05 44 0 30 0
29JUN26 49.00 P 2.62 2.62 2.62 2.34 -0.01 44 2 112 0
29JUN26 50.00 P 2.81 2.81 2.81 2.63 -0.01 45 20 3,374 +20
29JUN26 52.50 P 0.00 0.00 0.00 3.45 +0.07 45 0 227 0
29JUN26 55.00 P 0.00 0.00 0.00 4.37 +0.09 45 0 236 0
29JUN26 57.50 P 0.00 0.00 0.00 5.37 +0.16 45 0 441 0
29JUN26 60.00 P 6.48 6.48 6.48 6.31 0.00 44 1 493 0
29JUN26 62.50 P 0.00 0.00 0.00 7.80 +0.30 45 0 145 0
29JUN26 65.00 P 9.28 9.28 9.28 9.18 +0.34 45 30 3,915 +25
29JUN26 67.50 P 0.00 0.00 0.00 10.65 +0.36 45 0 343 0
29JUN26 70.00 P 0.00 0.00 0.00 12.04 -0.11 44 0 5,360 0
29JUN26 72.50 P 0.00 0.00 0.00 14.25 +1.02 47 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 15.48 +0.08 44 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 17.89 +0.65 47 0 117 0
29JUN26 80.00 P 20.00 20.00 20.00 19.88 +0.35 48 4 1,179 +4
29JUN26 82.50 P 0.00 0.00 0.00 21.94 +0.36 48 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 23.93 +0.95 48 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 26.22 +0.96 49 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 28.12 +0.67 47 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 30.47 +0.73 49 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 32.65 +0.51 48 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.21 +0.72 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.62 +1.57 52 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 39.77 +1.20 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.99 +0.95 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.64 +1.12 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.97 +0.94 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.46 +1.03 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.87 +0.86 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.00 - 46 0 0 -
29SEP26 48.00 P 0.00 0.00 0.00 3.28 +0.07 46 0 13 0
29SEP26 49.00 P 3.73 3.73 3.73 3.49 -0.01 46 4 75 -2
29SEP26 50.00 P 0.00 0.00 0.00 3.83 +0.05 45 0 143 0
29SEP26 52.50 P 0.00 0.00 0.00 4.74 +0.14 46 0 73 0
29SEP26 55.00 P 5.90 5.90 5.90 5.70 +0.17 45 2 218 +2
29SEP26 57.50 P 0.00 0.00 0.00 6.69 +0.12 45 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 7.88 +0.11 45 0 278 0
29SEP26 62.50 P 0.00 0.00 0.00 9.35 +0.32 46 0 281 0
29SEP26 65.00 P 0.00 0.00 0.00 10.75 +0.39 46 0 335 0
29SEP26 67.50 P 0.00 0.00 0.00 12.18 +0.32 45 0 856 0
29SEP26 70.00 P 14.00 14.00 14.00 13.77 +0.26 46 2 157 0
29SEP26 72.50 P 0.00 0.00 0.00 15.43 +0.30 46 0 131 0
29SEP26 75.00 P 0.00 0.00 0.00 17.42 +0.17 47 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 19.21 +0.48 47 0 0 0
29SEP26 80.00 P 21.00 21.00 21.00 21.07 +0.30 47 4 1,233 +4
29SEP26 82.50 P 0.00 0.00 0.00 23.20 +1.12 48 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 25.15 +0.84 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.29 +0.77 48 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 29.29 +0.82 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 31.51 +0.50 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.86 +1.10 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.47 +0.61 47 0 0 0
29SEP26 100.00 P 37.50 37.50 37.50 38.30 +0.65 51 1 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.08 +0.54 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.61 +1.27 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.86 +1.11 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.46 +1.06 51 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 49.46 +0.63 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.17 +1.14 52 0 0 0
TOTAL PUT 6,576 183,521 +1,640
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$ 71.30
27NOV25 50.00 C 0.00 0.00 0.00 21.34 - 74 0 0 -
27NOV25 52.50 C 0.00 0.00 0.00 18.84 -1.91 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 16.70 -1.56 120 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 14.26 -1.81 107 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 11.84 -1.68 95 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 9.48 -1.85 85 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 6.98 -2.07 67 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 5.27 -1.30 72 0 0 0
27NOV25 70.00 C 4.02 4.02 3.95 3.71 -1.21 71 20 35 +15
27NOV25 72.50 C 2.86 2.90 2.62 2.43 -1.06 69 60 100 +47
27NOV25 75.00 C 1.99 1.99 1.61 1.61 -0.87 71 499 775 +482
27NOV25 77.50 C 1.16 1.22 1.02 1.00 -0.60 72 127 360 +52
27NOV25 80.00 C 0.78 0.81 0.61 0.58 -0.44 71 306 1,095 +94
27NOV25 82.50 C 0.49 0.50 0.37 0.32 -0.30 71 28 1,259 -13
27NOV25 85.00 C 0.36 0.36 0.23 0.17 -0.19 71 274 2,142 -248
27NOV25 87.50 C 0.20 0.20 0.17 0.09 -0.11 72 13 3,422 +2
27NOV25 90.00 C 0.15 0.15 0.11 0.05 -0.06 73 9 3,066 -9
27NOV25 92.50 C 0.12 0.12 0.11 0.02 -0.04 71 7 1,575 -7
27NOV25 95.00 C 0.08 0.09 0.08 0.01 -0.02 72 5 1,024 -3
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 1,465 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,071 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,354 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 874 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,643 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 924 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 984 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 565 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 298 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 457 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 126 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 134 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 31.46 -1.90 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 30.46 -1.91 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 29.47 -1.90 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 28.47 -1.91 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 27.48 -1.90 49 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 26.68 -1.71 76 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 25.49 -2.37 47 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 24.58 -2.06 61 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 23.93 -1.62 78 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 22.53 -2.41 49 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 21.55 -1.81 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 19.13 -1.62 49 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 16.70 -2.23 46 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 14.93 -1.36 60 0 10 0
30DEC25 60.00 C 0.00 0.00 0.00 12.70 -1.33 56 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 10.16 -1.69 46 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 8.74 -0.97 52 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 6.91 -1.55 49 0 0 0
30DEC25 70.00 C 5.90 5.90 5.63 5.51 -1.08 49 23 58 +20
30DEC25 72.50 C 4.71 4.71 4.34 4.25 -1.03 48 59 330 0
30DEC25 75.00 C 3.65 3.66 3.35 3.39 -0.80 50 68 80 +48
30DEC25 77.50 C 2.79 2.80 2.61 2.61 -0.69 50 50 532 +5
30DEC25 80.00 C 2.21 2.21 2.01 1.95 -0.62 50 109 131 -26
30DEC25 82.50 C 1.75 1.75 1.59 1.44 -0.50 50 56 280 -15
30DEC25 85.00 C 1.22 1.22 1.22 1.04 -0.40 50 16 870 +16
30DEC25 87.50 C 1.03 1.03 1.03 0.75 -0.30 50 1 470 0
30DEC25 90.00 C 0.95 0.95 0.73 0.53 -0.23 50 11 1,464 +3
30DEC25 92.50 C 0.56 0.56 0.55 0.37 -0.18 49 18 888 -18
30DEC25 95.00 C 0.44 0.44 0.44 0.26 -0.13 50 5 2,941 0
30DEC25 97.50 C 0.40 0.40 0.40 0.18 -0.09 50 1 964 -1
30DEC25 100.00 C 0.00 0.00 0.00 0.12 -0.07 49 0 22,517 0
30DEC25 102.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 1,708 0
30DEC25 105.00 C 0.21 0.21 0.21 0.06 -0.03 50 5 5,684 +5
30DEC25 107.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 1,869 0
30DEC25 112.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 90 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 31.58 -1.91 44 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 30.59 -1.91 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 29.61 -2.01 48 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 28.47 -2.14 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 27.59 -1.79 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 26.79 -2.27 57 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 25.49 -2.53 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 24.59 -2.05 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 23.93 -2.13 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 22.53 -2.41 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 21.55 -2.30 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 19.14 -1.85 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 16.85 -2.27 35 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 14.93 -1.47 43 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 13.28 -2.00 48 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 11.18 -1.94 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 9.59 -1.19 46 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 8.18 -1.54 47 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 6.67 -1.24 46 0 3 0
29JAN26 72.50 C 5.95 6.15 5.70 5.63 -1.01 47 89 119 +89
29JAN26 75.00 C 5.00 5.14 4.87 4.68 -0.88 47 65 205 +65
29JAN26 77.50 C 0.00 0.00 0.00 3.85 -0.90 48 0 106 0
29JAN26 80.00 C 3.40 3.40 3.25 3.11 -0.78 48 27 135 +7
29JAN26 82.50 C 2.78 2.78 2.78 2.48 -0.67 48 3 238 +3
29JAN26 85.00 C 2.53 2.53 2.53 1.97 -0.57 47 3 322 0
29JAN26 87.50 C 0.00 0.00 0.00 1.55 -0.49 47 0 219 0
29JAN26 90.00 C 1.72 1.72 1.72 1.22 -0.40 47 4 264 +4
29JAN26 92.50 C 0.00 0.00 0.00 0.95 -0.33 47 0 820 0
29JAN26 95.00 C 0.00 0.00 0.00 0.73 -0.28 47 0 146 0
29JAN26 97.50 C 0.00 0.00 0.00 0.57 -0.22 47 0 287 0
29JAN26 100.00 C 0.85 0.85 0.82 0.43 -0.18 47 84 1,277 +80
29JAN26 102.50 C 0.00 0.00 0.00 0.33 -0.15 47 0 536 0
29JAN26 105.00 C 0.61 0.61 0.61 0.25 -0.12 47 1 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.19 -0.09 47 0 116 0
29JAN26 110.00 C 0.00 0.00 0.00 0.14 -0.08 47 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.11 -0.06 47 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 -0.05 47 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.06 -0.04 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 6 0
29JAN26 122.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 32.30 -1.50 75 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 30.59 -2.78 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.39 -1.68 72 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.08 -2.05 60 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.66 -2.08 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.39 -1.94 63 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.68 -2.34 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.04 -1.99 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.93 -2.13 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.85 -2.73 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.60 -1.59 55 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.60 -2.31 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 17.43 -2.25 40 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.45 -1.12 53 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.53 -1.40 52 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 12.00 -1.82 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 10.95 -1.64 49 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 9.34 -1.69 48 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.07 -1.13 48 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 6.95 -1.03 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 5.99 -0.92 48 0 45 0
26FEB26 77.50 C 5.57 5.57 5.57 5.13 -0.94 49 3 136 0
26FEB26 80.00 C 4.50 4.50 4.50 4.33 -0.88 49 2 341 0
26FEB26 82.50 C 0.00 0.00 0.00 3.64 -0.83 49 0 224 0
26FEB26 85.00 C 3.52 3.52 3.52 3.04 -0.74 48 2 238 0
26FEB26 87.50 C 0.00 0.00 0.00 2.53 -0.66 48 0 360 0
26FEB26 90.00 C 0.00 0.00 0.00 2.10 -0.58 48 0 124 0
26FEB26 92.50 C 0.00 0.00 0.00 1.74 -0.50 48 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 1.43 -0.44 48 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 1.18 -0.38 48 0 30 0
26FEB26 100.00 C 1.56 1.56 1.55 0.97 -0.33 48 30 115 +15
26FEB26 102.50 C 1.31 1.31 1.31 0.79 -0.28 48 1 79 0
30MAR26 40.00 C 0.00 0.00 0.00 32.30 -1.52 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.75 -2.62 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.39 -2.24 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.08 -2.59 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.89 -2.16 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.39 -1.94 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.43 -2.13 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.09 -2.12 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.14 -2.67 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.43 -2.45 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.42 -1.06 57 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.84 -1.13 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.21 -1.10 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.45 -2.34 45 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 14.93 -1.50 47 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 13.01 -1.85 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.54 -1.65 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.44 -1.33 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.23 -1.17 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.14 -1.08 48 0 55 0
30MAR26 75.00 C 0.00 0.00 0.00 7.20 -1.05 49 0 60 0
30MAR26 77.50 C 0.00 0.00 0.00 6.36 -0.88 49 0 158 0
30MAR26 80.00 C 5.79 5.79 5.79 5.54 -0.88 49 3 121 0
30MAR26 82.50 C 5.12 5.15 5.12 4.80 -0.91 49 18 1,136 +15
30MAR26 85.00 C 4.53 4.53 4.53 4.15 -0.84 49 15 731 +15
30MAR26 87.50 C 0.00 0.00 0.00 3.58 -0.77 49 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 3.08 -0.69 49 0 3,646 0
30MAR26 92.50 C 0.00 0.00 0.00 2.64 -0.63 49 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 2.26 -0.57 49 0 235 0
30MAR26 97.50 C 0.00 0.00 0.00 1.93 -0.51 49 0 424 0
30MAR26 100.00 C 2.20 2.20 2.20 1.65 -0.46 49 41 2,002 +41
30MAR26 102.50 C 0.00 0.00 0.00 1.41 -0.40 49 0 391 0
30MAR26 105.00 C 0.00 0.00 0.00 1.20 -0.36 48 0 221 0
30MAR26 107.50 C 1.55 1.55 1.55 0.99 -0.31 48 2 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.84 -0.27 48 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.71 -0.25 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.61 -0.23 48 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.51 -0.19 48 0 60 0
30MAR26 120.00 C 0.00 0.00 0.00 0.43 -0.17 48 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 0.37 -0.14 48 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.31 -0.13 48 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.26 -0.11 48 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.23 -0.09 48 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.19 -0.08 48 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.16 -0.07 48 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.14 -0.06 48 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.10 -0.05 48 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 32.61 -1.87 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.71 -1.86 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.08 -1.60 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.95 -1.85 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.09 -1.83 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.45 -1.61 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.56 -1.65 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.55 -1.82 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.04 -1.55 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.06 -1.70 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.45 -1.53 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.88 -2.26 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.45 -1.86 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.49 -2.36 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.77 -2.02 45 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 15.42 -1.78 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.95 -1.66 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.05 -1.61 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.88 -1.22 48 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 10.70 -1.25 47 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 9.86 -1.06 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 9.08 -0.89 49 0 85 0
29JUN26 80.00 C 0.00 0.00 0.00 8.18 -0.92 49 0 5,281 0
29JUN26 82.50 C 0.00 0.00 0.00 7.41 -0.91 49 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 6.68 -0.93 48 0 55 0
29JUN26 87.50 C 0.00 0.00 0.00 6.02 -0.93 48 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 5.42 -0.87 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 4.88 -0.81 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 4.39 -0.76 48 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 3.94 -0.71 48 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 3.54 -0.66 48 0 195 0
29JUN26 102.50 C 0.00 0.00 0.00 3.18 -0.61 48 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 2.86 -0.56 48 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 2.56 -0.53 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 2.30 -0.48 48 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 2.00 -0.51 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.80 -0.46 48 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 1.61 -0.43 48 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 1.44 -0.40 48 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 1.29 -0.37 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 1.16 -0.29 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 1.04 -0.27 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.93 -0.25 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.84 -0.22 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.75 -0.21 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.67 -0.19 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.60 -0.18 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.54 -0.16 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.48 -0.15 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.44 -0.13 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.40 -0.13 48 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.35 -0.11 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.31 -0.11 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.10 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.25 -0.09 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.08 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.21 -0.08 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.19 -0.07 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.15 -0.06 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 -0.04 48 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.08 -0.04 48 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.06 -0.04 47 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 33.43 -1.84 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.59 -1.84 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.77 -1.82 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.95 -1.81 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.15 -1.80 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.36 -1.79 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.58 -1.78 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.82 -1.76 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.06 -1.76 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.33 -1.74 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.61 -1.72 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.86 -1.69 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.21 -1.65 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.64 -1.61 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.16 -1.57 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.91 -1.38 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.79 -1.15 49 0 0 0
29SEP26 67.50 C 15.55 15.55 15.55 15.37 -0.96 48 10 10 +10
29SEP26 70.00 C 14.15 14.15 14.15 14.13 -1.27 48 68 68 +68
29SEP26 72.50 C 13.24 13.25 13.19 13.10 -1.35 48 257 266 +257
29SEP26 75.00 C 12.29 12.29 12.19 12.14 -1.16 48 365 365 +365
29SEP26 77.50 C 11.45 11.47 11.26 11.28 -1.08 48 401 412 +386
29SEP26 80.00 C 0.00 0.00 0.00 10.59 -0.91 49 0 319 0
29SEP26 82.50 C 0.00 0.00 0.00 9.48 -1.22 48 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 9.01 -0.95 49 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 8.31 -0.97 49 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 7.66 -0.98 49 0 25 0
29SEP26 92.50 C 0.00 0.00 0.00 7.06 -0.93 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 6.51 -0.88 49 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 6.00 -0.84 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 5.53 -0.79 48 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 4.95 -0.90 48 0 574 0
29SEP26 105.00 C 5.51 5.52 5.51 4.56 -0.84 48 41 87 +41
29SEP26 107.50 C 0.00 0.00 0.00 4.20 -0.80 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.87 -0.75 48 0 464 0
29SEP26 112.50 C 0.00 0.00 0.00 3.56 -0.71 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.28 -0.67 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 3.03 -0.62 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 2.79 -0.59 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 2.57 -0.55 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.37 -0.44 48 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.19 -0.41 48 0 5 0
TOTAL CALL 3,305 118,112 +1,910
27NOV25 50.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 2 0
27NOV25 57.50 P 0.11 0.11 0.11 0.05 +0.01 71 15 95 +15
27NOV25 60.00 P 0.22 0.24 0.22 0.15 +0.05 72 96 215 +80
27NOV25 62.50 P 0.00 0.00 0.00 0.36 +0.11 71 0 965 0
27NOV25 65.00 P 0.70 0.85 0.70 0.77 +0.22 72 32 1,058 +1
27NOV25 67.50 P 1.14 1.43 1.14 1.44 +0.39 72 229 1,116 +57
27NOV25 70.00 P 2.02 2.41 2.01 2.40 +0.59 72 286 1,763 +165
27NOV25 72.50 P 3.05 3.62 3.05 3.70 +0.79 72 207 2,478 -16
27NOV25 75.00 P 4.31 5.30 4.31 5.30 +0.99 72 69 5,099 -52
27NOV25 77.50 P 6.60 6.95 6.60 6.99 +0.97 67 25 2,987 -22
27NOV25 80.00 P 8.80 9.30 8.25 9.21 +1.70 70 6 1,814 -4
27NOV25 82.50 P 11.50 11.50 11.45 11.81 +1.66 87 7 1,214 -4
27NOV25 85.00 P 13.70 13.99 13.70 13.83 +1.37 71 7 3,278 0
27NOV25 87.50 P 15.86 15.86 15.86 16.25 +1.49 71 1 1,872 +1
27NOV25 90.00 P 18.00 19.26 18.00 19.26 +2.21 118 956 2,775 -9
27NOV25 92.50 P 20.60 20.60 20.60 21.20 +1.61 0 5 569 -5
27NOV25 95.00 P 0.00 0.00 0.00 24.08 +2.16 127 0 1,210 -332
27NOV25 97.50 P 0.00 0.00 0.00 26.20 +1.69 0 0 1,076 0
27NOV25 100.00 P 0.00 0.00 0.00 28.70 +1.67 0 0 503 -127
27NOV25 102.50 P 0.00 0.00 0.00 31.20 +1.71 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 33.70 +1.78 0 0 112 0
27NOV25 107.50 P 0.00 0.00 0.00 36.20 +1.90 0 0 0 -30
27NOV25 110.00 P 0.00 0.00 0.00 38.70 +1.90 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 41.63 +2.33 184 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 43.70 +1.90 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 46.20 +1.90 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 48.70 +1.90 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 51.20 +1.90 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 53.70 +1.90 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 56.20 +1.90 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.13 +0.04 50 0 13 0
30DEC25 55.00 P 0.36 0.36 0.36 0.26 +0.08 50 12 62 +12
30DEC25 57.50 P 0.56 0.58 0.55 0.49 +0.14 50 17 811 -5
30DEC25 60.00 P 0.00 0.00 0.00 0.83 +0.21 50 0 238 0
30DEC25 62.50 P 1.30 1.35 1.28 1.33 +0.30 50 61 558 +5
30DEC25 65.00 P 0.00 0.00 0.00 1.96 +0.35 49 0 732 0
30DEC25 67.50 P 2.62 2.68 2.59 2.82 +0.47 49 30 538 +15
30DEC25 70.00 P 3.45 3.95 3.45 3.84 +0.53 48 21 1,199 +12
30DEC25 72.50 P 4.89 5.10 4.82 5.29 +0.82 49 69 1,423 -12
30DEC25 75.00 P 6.70 6.70 6.70 6.86 +0.97 50 4 6,482 0
30DEC25 77.50 P 8.36 8.42 8.36 8.73 +1.22 52 350 1,873 -350
30DEC25 80.00 P 10.00 10.50 10.00 10.41 +1.11 50 877 2,484 -420
30DEC25 82.50 P 0.00 0.00 0.00 12.69 +1.62 54 0 1,678 0
30DEC25 85.00 P 14.16 14.16 14.16 14.90 +1.59 56 2 17,982 0
30DEC25 87.50 P 16.86 16.86 16.86 16.67 +1.59 49 23 1,183 -23
30DEC25 90.00 P 19.00 19.16 19.00 19.26 +1.94 55 401 15,328 +399
30DEC25 92.50 P 20.90 20.90 20.90 21.73 +1.76 59 5 542 +5
30DEC25 95.00 P 23.26 23.26 23.26 24.08 +1.87 60 5 1,683 -5
30DEC25 97.50 P 0.00 0.00 0.00 26.95 +2.40 73 0 1,238 0
30DEC25 100.00 P 28.88 28.88 28.88 28.70 +1.07 0 1 4,600 0
30DEC25 102.50 P 0.00 0.00 0.00 31.87 +2.38 79 0 1,073 0
30DEC25 105.00 P 0.00 0.00 0.00 34.33 +2.41 82 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 36.76 +2.33 84 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 39.32 +2.46 89 0 1,203 0
30DEC25 112.50 P 0.00 0.00 0.00 41.63 +2.33 87 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 44.29 +2.04 95 0 120 0
30DEC25 117.50 P 0.00 0.00 0.00 46.80 +2.27 98 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 49.30 +2.40 101 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 51.20 +1.84 0 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 53.89 +2.09 93 0 0 -801
30DEC25 127.50 P 0.00 0.00 0.00 56.47 +2.17 99 0 981 0
30DEC25 130.00 P 58.80 58.80 58.80 58.70 +1.67 0 100 1,100 -100
30DEC25 132.50 P 0.00 0.00 0.00 61.50 +2.00 105 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 63.70 +1.90 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 66.20 +1.90 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 68.70 +1.90 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 71.20 +1.90 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 73.70 +1.90 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 76.20 +1.90 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 78.70 +1.90 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 81.20 +1.90 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 83.70 +1.90 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 86.20 +1.90 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 88.70 +1.90 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 91.20 +1.90 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 93.70 +1.90 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 96.20 +1.90 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 98.70 +1.90 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 101.20 +1.90 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 103.70 +1.90 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 106.20 +1.90 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 108.70 +1.90 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 111.20 +1.90 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 113.70 +1.90 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 116.20 +1.90 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 118.70 +1.90 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 121.20 +1.90 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 123.70 +1.90 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 126.20 +1.90 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 128.70 +1.90 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.13 +0.03 47 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29JAN26 50.00 P 0.37 0.38 0.37 0.22 +0.05 47 27 27 +27
29JAN26 52.50 P 0.54 0.55 0.54 0.39 +0.09 47 2 115 +2
29JAN26 55.00 P 0.73 0.76 0.73 0.64 +0.12 47 32 33 +32
29JAN26 57.50 P 1.04 1.05 1.04 1.01 +0.18 47 32 122 +32
29JAN26 60.00 P 0.00 0.00 0.00 1.51 +0.25 47 0 102 0
29JAN26 62.50 P 0.00 0.00 0.00 2.05 +0.23 46 0 206 0
29JAN26 65.00 P 0.00 0.00 0.00 2.92 +0.40 47 0 401 0
29JAN26 67.50 P 3.56 3.56 3.56 3.84 +0.47 46 2 494 +2
29JAN26 70.00 P 4.80 5.00 4.80 5.00 +0.66 46 12 665 +2
29JAN26 72.50 P 6.33 6.33 6.33 6.36 +0.75 47 2 280 0
29JAN26 75.00 P 7.98 7.98 7.98 7.93 +0.88 48 2 286 +2
29JAN26 77.50 P 0.00 0.00 0.00 9.55 +0.85 48 0 736 0
29JAN26 80.00 P 11.10 11.10 11.10 11.60 +1.71 50 2 1,274 +2
29JAN26 82.50 P 0.00 0.00 0.00 13.56 +1.65 51 0 729 0
29JAN26 85.00 P 0.00 0.00 0.00 15.52 +1.32 51 0 1,575 0
29JAN26 87.50 P 0.00 0.00 0.00 17.79 +1.90 53 0 257 0
29JAN26 90.00 P 0.00 0.00 0.00 20.05 +2.40 54 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 22.37 +1.80 56 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 24.51 +1.76 55 0 1,195 0
29JAN26 97.50 P 0.00 0.00 0.00 27.20 +2.16 61 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 29.67 +2.04 64 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 31.87 +2.14 62 0 0 0
29JAN26 105.00 P 34.15 34.15 34.15 34.33 +2.02 65 2 2 0
29JAN26 107.50 P 0.00 0.00 0.00 36.76 +2.04 66 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 39.32 +2.46 70 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 41.64 +2.34 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 44.29 +2.04 75 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 46.80 +2.27 77 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 49.30 +2.19 80 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 51.20 +1.84 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 53.89 +2.09 74 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.22 +0.04 48 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.27 +0.04 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.34 +0.05 48 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.50 +0.07 48 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.78 +0.10 48 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.17 +0.15 48 0 54 0
26FEB26 57.50 P 0.00 0.00 0.00 1.67 +0.20 48 0 67 0
26FEB26 60.00 P 0.00 0.00 0.00 2.19 +0.18 47 0 84 0
26FEB26 62.50 P 0.00 0.00 0.00 2.94 +0.30 47 0 92 0
26FEB26 65.00 P 3.60 3.83 3.60 3.80 +0.43 47 62 266 +62
26FEB26 67.50 P 4.81 4.81 4.62 4.88 +0.50 47 19 565 +19
26FEB26 70.00 P 0.00 0.00 0.00 6.10 +0.65 47 0 658 0
26FEB26 72.50 P 0.00 0.00 0.00 7.48 +0.74 48 0 405 0
26FEB26 75.00 P 8.50 8.50 8.50 9.03 +0.85 48 22 1,263 +22
26FEB26 77.50 P 0.00 0.00 0.00 10.25 +0.43 46 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 11.93 +0.46 45 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 14.50 +1.19 51 0 334 0
26FEB26 85.00 P 0.00 0.00 0.00 16.50 +1.74 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.56 +1.43 52 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.46 +1.17 51 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 22.75 +1.46 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.24 +1.71 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.58 +2.19 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.96 +2.12 59 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 31.87 +1.53 54 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.45 +0.06 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.53 +0.05 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.63 +0.07 48 0 0 0
30MAR26 49.00 P 0.87 0.87 0.87 0.75 +0.08 48 2 2 +2
30MAR26 50.00 P 0.97 0.97 0.97 0.87 +0.09 49 2 2 +2
30MAR26 52.50 P 0.00 0.00 0.00 1.26 +0.12 49 0 35 0
30MAR26 55.00 P 0.00 0.00 0.00 1.74 +0.16 48 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 2.24 +0.16 48 0 535 0
30MAR26 60.00 P 0.00 0.00 0.00 2.93 +0.24 48 0 179 0
30MAR26 62.50 P 0.00 0.00 0.00 3.75 +0.34 47 0 551 0
30MAR26 65.00 P 4.65 4.66 4.65 4.69 +0.40 47 460 1,029 +460
30MAR26 67.50 P 5.54 5.54 5.54 5.82 +0.53 48 2 674 +2
30MAR26 70.00 P 0.00 0.00 0.00 7.08 +0.66 48 0 564 0
30MAR26 72.50 P 8.19 8.38 8.17 8.49 +0.69 48 800 1,631 +390
30MAR26 75.00 P 0.00 0.00 0.00 10.02 +0.83 48 0 3,754 0
30MAR26 77.50 P 0.00 0.00 0.00 11.60 +0.87 48 0 624 0
30MAR26 80.00 P 0.00 0.00 0.00 13.43 +1.03 49 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 14.85 +0.79 47 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 17.35 +1.25 51 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 19.39 +1.49 52 0 467 0
30MAR26 90.00 P 20.80 20.80 20.80 21.44 +2.10 52 1 4,744 +1
30MAR26 92.50 P 0.00 0.00 0.00 23.62 +1.54 54 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 25.79 +1.93 54 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 27.58 +1.41 51 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 29.96 +1.12 52 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 32.38 +1.72 54 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 34.35 +1.58 51 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 36.82 +1.57 53 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 39.32 +1.91 55 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 41.73 +1.79 56 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 44.29 +2.04 59 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 46.80 +2.16 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.30 +2.00 63 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 51.68 +2.32 63 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 54.13 +2.33 63 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 56.58 +1.95 64 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 59.08 +2.03 66 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 61.71 +2.21 70 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.70 +1.83 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 66.20 +1.59 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.70 +1.90 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 71.20 +1.90 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 73.70 +1.90 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 76.20 +1.90 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.70 +1.90 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 81.20 +1.90 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 83.70 +1.67 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 86.20 +1.90 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 89.25 +2.45 87 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 91.20 +1.90 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 93.70 +1.90 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 96.20 +1.90 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 98.70 +1.90 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 101.20 +1.90 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 103.70 +1.90 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 106.20 +1.90 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 108.70 +1.90 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 111.20 +1.90 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 113.70 +1.90 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 116.20 +1.90 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 118.70 +1.90 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 121.20 +1.90 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 123.70 +1.90 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 126.20 +1.90 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 128.70 +1.90 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.47 +0.04 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.56 +0.05 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.65 +0.05 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.76 +0.07 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 +0.08 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.01 +0.08 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.16 +0.10 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.33 +0.12 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.49 +0.11 48 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.66 +0.11 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 1.89 +0.17 48 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.44 +0.16 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.04 +0.19 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 3.76 +0.24 47 0 15 0
29JUN26 60.00 P 4.52 4.52 4.52 4.60 +0.30 47 2 33 +2
29JUN26 62.50 P 0.00 0.00 0.00 5.57 +0.38 47 0 150 0
29JUN26 65.00 P 0.00 0.00 0.00 6.77 +0.57 48 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 7.85 +0.53 47 0 223 0
29JUN26 70.00 P 9.09 9.09 9.09 9.15 +0.60 47 1 292 +1
29JUN26 72.50 P 0.00 0.00 0.00 10.56 +0.69 48 0 1,015 0
29JUN26 75.00 P 0.00 0.00 0.00 12.04 +0.71 48 0 3,511 0
29JUN26 77.50 P 0.00 0.00 0.00 13.40 +0.50 47 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 15.25 +0.77 48 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.41 +1.14 50 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 19.28 +1.46 50 0 175 0
29JUN26 87.50 P 0.00 0.00 0.00 20.96 +1.15 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 22.88 +1.30 50 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 25.20 +1.40 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 27.12 +1.52 51 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 29.08 +0.98 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 30.63 +0.41 47 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 33.54 +1.63 52 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 35.59 +1.52 51 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 38.09 +1.47 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.23 +2.05 53 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 42.55 +1.92 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.83 +1.88 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.24 +2.09 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.52 +1.89 54 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 51.96 +1.85 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.30 +1.77 54 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 56.73 +1.94 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.18 +2.01 56 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 61.71 +2.09 58 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 63.70 +1.83 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.20 +1.59 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.70 +1.90 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 71.33 +1.98 57 0 41 -62
29JUN26 145.00 P 0.00 0.00 0.00 73.70 +1.90 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.45 +2.15 61 0 140 0
29JUN26 150.00 P 0.00 0.00 0.00 78.80 +2.00 60 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 81.20 +1.90 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.70 +1.67 0 0 110 0
29JUN26 157.50 P 0.00 0.00 0.00 86.20 +1.90 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.25 +2.45 71 0 66 -134
29JUN26 162.50 P 0.00 0.00 0.00 91.20 +1.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.70 +1.90 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.20 +1.90 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.70 +1.90 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 101.20 +1.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.70 +1.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 106.20 +1.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.70 +1.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 111.20 +1.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.70 +1.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 116.20 +1.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.70 +1.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 121.20 +1.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.70 +1.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.20 +1.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.70 +1.90 0 0 0 0
29SEP26 40.00 P 1.09 1.09 1.09 0.97 +0.06 48 5 40 +5
29SEP26 41.00 P 0.00 0.00 0.00 1.07 +0.07 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.25 +0.09 48 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.38 +0.10 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.55 +0.10 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.72 +0.10 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.92 +0.13 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.20 +0.21 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.43 +0.15 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.67 +0.16 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.91 +0.17 48 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.54 +0.16 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 4.28 +0.21 48 0 10 0
29SEP26 57.50 P 0.00 0.00 0.00 5.10 +0.26 47 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 5.97 +0.24 47 0 19 0
29SEP26 62.50 P 7.23 7.23 7.23 7.09 +0.47 47 2 52 +2
29SEP26 65.00 P 0.00 0.00 0.00 8.22 +0.41 47 0 137 0
29SEP26 67.50 P 9.29 9.29 9.29 9.47 +0.55 47 2 124 +2
29SEP26 70.00 P 10.86 10.87 10.68 10.79 +0.52 47 1,264 1,149 +832
29SEP26 72.50 P 12.42 12.42 12.11 12.26 +0.63 48 463 600 +463
29SEP26 75.00 P 13.90 13.90 13.90 13.78 +0.69 48 1 334 +1
29SEP26 77.50 P 0.00 0.00 0.00 15.38 +0.67 48 0 492 0
29SEP26 80.00 P 0.00 0.00 0.00 17.32 +0.71 49 0 3,018 0
29SEP26 82.50 P 0.00 0.00 0.00 18.84 +1.00 49 8 377 +8
29SEP26 85.00 P 0.00 0.00 0.00 20.66 +1.14 49 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 22.59 +1.07 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 24.45 +1.07 49 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 26.36 +1.11 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 28.45 +1.16 50 0 224 0
29SEP26 97.50 P 30.10 30.10 30.10 30.38 +1.19 50 6 409 +6
29SEP26 100.00 P 0.00 0.00 0.00 32.43 +1.18 50 0 923 0
29SEP26 102.50 P 0.00 0.00 0.00 34.67 +1.18 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.82 +1.33 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.68 +1.33 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.85 +1.22 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.70 +1.41 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.97 +1.49 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.25 +1.51 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.31 +1.80 53 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 51.96 +1.66 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.94 +1.76 53 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.25 +1.53 53 0 100 0
TOTAL PUT 7,158 165,835 +637
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$ 9.63
27NOV25 7.50 C 0.00 0.00 0.00 2.15 - 92 0 0 -
27NOV25 7.75 C 0.00 0.00 0.00 1.90 -0.03 82 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.65 -0.03 71 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 1.41 -0.04 69 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 1.17 -0.05 63 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.93 -0.04 55 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.70 -0.01 49 0 5 0
27NOV25 9.25 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
27NOV25 9.50 C 0.36 0.36 0.36 0.33 -0.02 45 22 47 +20
27NOV25 9.75 C 0.21 0.23 0.21 0.20 -0.02 44 40 1,010 0
27NOV25 10.00 C 0.13 0.13 0.13 0.12 -0.01 45 68 310 +8
27NOV25 10.50 C 0.04 0.04 0.04 0.03 0.00 45 165 506 -35
27NOV25 11.00 C 0.01 0.01 0.01 0.01 0.00 49 130 986 -15
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 902 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 572 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 882 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 420 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,316 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 126 0 196 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 134 0 86 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 158 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.65 -0.06 118 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.40 -0.07 110 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.14 -0.08 93 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.89 -0.08 86 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.69 +0.01 104 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.40 -0.07 81 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.15 -0.03 75 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.90 -0.08 68 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.66 -0.02 67 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.40 -0.09 57 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.15 -0.03 51 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.92 -0.01 52 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.67 -0.01 45 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.45 -0.04 45 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.22 -0.04 41 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 1.01 +0.02 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.83 -0.02 39 0 5,382 0
30DEC25 9.25 C 0.00 0.00 0.00 0.66 -0.03 38 0 118 0
30DEC25 9.50 C 0.00 0.00 0.00 0.52 -0.02 37 0 5,079 0
30DEC25 9.75 C 0.00 0.00 0.00 0.40 -0.01 37 0 262 0
30DEC25 10.00 C 0.30 0.30 0.30 0.30 -0.01 36 3 112 +3
30DEC25 10.50 C 0.16 0.16 0.16 0.16 -0.01 36 70 689 0
30DEC25 11.00 C 0.09 0.09 0.08 0.09 0.00 37 21 872 +11
30DEC25 11.50 C 0.04 0.06 0.04 0.04 -0.01 36 7 1,017 +5
30DEC25 12.00 C 0.03 0.04 0.03 0.02 0.00 37 16 4,827 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 502 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,280 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.18 - 44 0 0 -
29JAN26 7.75 C 0.00 0.00 0.00 1.95 -0.06 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.73 +0.05 41 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.52 +0.03 40 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.32 +0.04 39 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.12 -0.05 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.96 -0.03 37 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.80 -0.02 36 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.67 0.00 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
29JAN26 10.00 C 0.45 0.45 0.44 0.45 0.00 36 2 30 0
29JAN26 10.50 C 0.30 0.30 0.29 0.29 -0.01 36 130 107 +65
29JAN26 11.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 108 0
29JAN26 11.50 C 0.13 0.13 0.13 0.11 -0.01 36 31 120 +31
29JAN26 12.00 C 0.00 0.00 0.00 0.07 0.00 37 0 326 0
29JAN26 12.50 C 0.00 0.00 0.00 0.04 0.00 37 0 384 0
29JAN26 13.00 C 0.03 0.05 0.03 0.02 -0.01 36 4 164 +2
29JAN26 13.50 C 0.03 0.03 0.03 0.01 0.00 36 30 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.21 - 40 0 0 -
26FEB26 7.75 C 0.00 0.00 0.00 2.00 -0.01 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.79 -0.06 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.59 +0.04 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.41 -0.05 38 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.17 -0.08 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.07 -0.05 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.79 0.00 36 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.67 -0.02 36 0 400 0
26FEB26 10.00 C 0.58 0.58 0.58 0.58 -0.01 37 60 428 +60
26FEB26 10.50 C 0.00 0.00 0.00 0.41 -0.01 36 0 402 0
26FEB26 11.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 330 0
26FEB26 11.50 C 0.20 0.20 0.20 0.19 -0.01 36 200 400 +150
26FEB26 12.00 C 0.00 0.00 0.00 0.13 0.00 37 0 303 0
26FEB26 12.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 20 0
26FEB26 13.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 6 0
26FEB26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 45 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.65 -0.06 63 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.40 -0.07 58 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.15 -0.07 53 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.90 -0.07 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.69 -0.04 53 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.42 -0.05 45 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.18 0.00 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.95 -0.04 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.71 -0.05 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.49 -0.02 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.28 -0.05 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.06 -0.06 37 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.87 +0.02 38 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.67 +0.02 37 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.50 +0.02 37 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.34 +0.03 37 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.18 -0.04 36 0 2 0
30MAR26 9.25 C 1.05 1.05 1.05 1.04 +0.01 36 10 72 +10
30MAR26 9.50 C 0.90 0.90 0.90 0.91 -0.05 36 60 280 +60
30MAR26 9.75 C 0.00 0.00 0.00 0.79 -0.05 36 0 2,769 0
30MAR26 10.00 C 0.00 0.00 0.00 0.71 +0.01 37 0 952 0
30MAR26 10.50 C 0.53 0.53 0.53 0.53 0.00 37 20 130 0
30MAR26 11.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 73 0
30MAR26 11.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 1,860 0
30MAR26 12.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 2,601 0
30MAR26 12.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 914 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 590 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 3.06 -0.04 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.85 -0.02 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.44 -0.02 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.25 -0.01 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.07 -0.01 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.90 -0.05 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.74 -0.04 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.58 -0.01 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.44 -0.01 36 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.31 -0.01 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.14 -0.04 34 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.09 -0.03 36 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.98 0.00 36 0 80 0
29JUN26 10.50 C 0.81 0.82 0.81 0.80 -0.01 36 140 313 +48
29JUN26 11.00 C 0.66 0.67 0.66 0.64 0.00 36 84 1,921 +56
29JUN26 11.50 C 0.00 0.00 0.00 0.51 -0.02 36 0 193 0
29JUN26 12.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 511 0
29JUN26 12.50 C 0.00 0.00 0.00 0.32 -0.01 36 0 38 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 407 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.01 35 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 133 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.55 - 34 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 2.38 -0.02 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.22 -0.02 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 -0.03 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.92 -0.02 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 -0.01 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.54 -0.01 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 -0.01 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.32 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.21 -0.01 36 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.01 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.87 -0.01 36 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 0.00 36 0 5,017 0
29SEP26 12.00 C 0.58 0.58 0.58 0.62 -0.01 36 400 11,383 +400
29SEP26 12.50 C 0.00 0.00 0.00 0.55 0.00 37 0 86 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 0.00 36 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 0.00 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.32 0.00 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 0.00 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 0.00 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
TOTAL CALL 1,713 83,266 +879
27NOV25 7.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 8.00 P 0.01 0.01 0.01 0.01 0.00 64 209 210 +205
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
27NOV25 8.75 P 0.04 0.04 0.04 0.03 0.00 46 5 109 +5
27NOV25 9.00 P 0.06 0.08 0.06 0.06 0.00 43 66 339 +40
27NOV25 9.25 P 0.12 0.14 0.12 0.13 +0.02 45 2,010 2,012 +1,757
27NOV25 9.50 P 0.20 0.22 0.20 0.22 +0.02 43 48 444 -3
27NOV25 9.75 P 0.33 0.33 0.32 0.35 +0.02 41 922 813 -593
27NOV25 10.00 P 0.49 0.50 0.49 0.52 +0.03 39 39 809 -6
27NOV25 10.50 P 0.88 0.90 0.88 0.94 +0.03 0 8 962 -6
27NOV25 11.00 P 0.00 0.00 0.00 1.45 +0.08 0 0 1,640 0
27NOV25 11.50 P 0.00 0.00 0.00 1.95 +0.05 0 0 1,230 0
27NOV25 12.00 P 0.00 0.00 0.00 2.45 +0.09 0 0 1,383 0
27NOV25 12.50 P 0.00 0.00 0.00 2.95 +0.12 0 0 1,037 0
27NOV25 13.00 P 3.36 3.36 3.36 3.45 +0.04 65 2 300 0
27NOV25 13.50 P 0.00 0.00 0.00 3.95 0.00 79 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.45 +0.04 90 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.95 +0.07 101 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.45 +0.01 111 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 5.87 -0.07 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 6.45 +0.01 129 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 6.95 +0.01 138 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 7.45 +0.01 147 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 71 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 0.01 0.01 0.01 0.01 0.00 51 50 523 +50
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 283 0
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 0.00 37 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1,678 0
30DEC25 8.25 P 0.08 0.08 0.08 0.06 0.00 36 5 552 +5
30DEC25 8.50 P 0.12 0.12 0.12 0.10 0.00 36 30 366 +28
30DEC25 8.75 P 0.16 0.17 0.16 0.16 +0.01 37 201 295 +104
30DEC25 9.00 P 0.22 0.24 0.22 0.23 +0.01 37 110 6,181 +9
30DEC25 9.25 P 0.32 0.32 0.32 0.32 +0.01 36 21 443 +21
30DEC25 9.50 P 0.40 0.43 0.40 0.43 0.00 36 20 5,065 -18
30DEC25 9.75 P 0.55 0.55 0.55 0.56 +0.01 36 8 496 +1
30DEC25 10.00 P 0.70 0.70 0.70 0.71 +0.01 35 5 515 0
30DEC25 10.50 P 1.08 1.08 1.08 1.08 +0.05 35 6 1,124 -2
30DEC25 11.00 P 0.00 0.00 0.00 1.51 +0.01 36 0 786 0
30DEC25 11.50 P 0.00 0.00 0.00 1.98 +0.01 38 0 3,680 0
30DEC25 12.00 P 0.00 0.00 0.00 2.46 +0.01 38 0 834 0
30DEC25 12.50 P 0.00 0.00 0.00 2.95 -0.05 29 0 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.46 +0.03 48 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.95 -0.06 43 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.45 +0.04 48 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.95 -0.05 53 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.45 +0.01 57 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.94 0.00 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.45 +0.01 66 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.95 +0.01 70 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.45 +0.01 74 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.93 +0.03 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.42 -0.03 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.42 -0.03 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 9.92 -0.03 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.43 +0.07 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29JAN26 7.75 P 0.00 0.00 0.00 0.06 0.00 36 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.09 0.00 36 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 81 0
29JAN26 8.50 P 0.20 0.20 0.20 0.19 +0.01 36 2 23 +2
29JAN26 8.75 P 0.00 0.00 0.00 0.26 +0.01 36 0 13 0
29JAN26 9.00 P 0.00 0.00 0.00 0.34 0.00 36 0 154 0
29JAN26 9.25 P 0.00 0.00 0.00 0.44 +0.01 36 0 215 0
29JAN26 9.50 P 0.54 0.55 0.54 0.55 0.00 35 64 414 +58
29JAN26 9.75 P 0.00 0.00 0.00 0.69 +0.01 36 0 134 0
29JAN26 10.00 P 0.00 0.00 0.00 0.84 +0.01 35 0 221 0
29JAN26 10.50 P 0.00 0.00 0.00 1.19 -0.01 36 0 379 0
29JAN26 11.00 P 1.58 1.58 1.58 1.58 -0.02 35 2 286 0
29JAN26 11.50 P 1.99 1.99 1.99 2.03 -0.01 37 5 149 +5
29JAN26 12.00 P 0.00 0.00 0.00 2.49 -0.02 38 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.97 -0.03 38 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.46 -0.01 40 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.95 -0.06 37 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.45 +0.04 41 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.95 -0.05 44 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.45 +0.01 48 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.94 -0.03 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.45 +0.01 55 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.95 +0.01 58 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.45 -0.02 61 0 0 0
26FEB26 7.50 P 0.09 0.09 0.09 0.07 - 36 5 5 -
26FEB26 7.75 P 0.00 0.00 0.00 0.11 +0.01 37 0 10 0
26FEB26 8.00 P 0.16 0.16 0.16 0.15 +0.01 36 10 17 +10
26FEB26 8.25 P 0.21 0.21 0.21 0.20 0.00 36 45 67 +45
26FEB26 8.50 P 0.27 0.27 0.27 0.27 +0.01 37 6 178 +6
26FEB26 8.75 P 0.35 0.35 0.34 0.35 +0.01 36 5 192 +5
26FEB26 9.00 P 0.00 0.00 0.00 0.44 +0.01 36 0 207 0
26FEB26 9.25 P 0.00 0.00 0.00 0.54 +0.01 36 0 207 0
26FEB26 9.50 P 0.00 0.00 0.00 0.65 +0.01 35 0 1,025 0
26FEB26 9.75 P 0.00 0.00 0.00 0.79 +0.01 36 0 514 0
26FEB26 10.00 P 0.93 0.93 0.93 0.94 +0.01 36 5 361 0
26FEB26 10.50 P 1.27 1.27 1.27 1.28 -0.01 36 1 703 0
26FEB26 11.00 P 0.00 0.00 0.00 1.66 -0.02 36 0 215 0
26FEB26 11.50 P 0.00 0.00 0.00 2.08 -0.01 37 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.53 +0.02 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.00 -0.01 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.47 -0.02 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.96 -0.05 39 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.45 +0.04 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.95 -0.05 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.45 0.00 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.94 -0.03 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.45 0.00 50 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 0.02 +0.01 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 0.00 37 0 126 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 0.00 36 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 0.00 37 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.16 0.00 36 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.21 0.00 36 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.27 0.00 36 0 488 0
30MAR26 8.50 P 0.00 0.00 0.00 0.35 +0.01 36 0 7,548 0
30MAR26 8.75 P 0.43 0.43 0.43 0.43 +0.02 36 10 770 +10
30MAR26 9.00 P 0.53 0.53 0.53 0.53 +0.01 36 1 432 +1
30MAR26 9.25 P 0.00 0.00 0.00 0.63 0.00 36 0 201 0
30MAR26 9.50 P 0.00 0.00 0.00 0.76 +0.04 36 0 312 0
30MAR26 9.75 P 0.00 0.00 0.00 0.89 +0.03 36 0 2,831 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 +0.04 36 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.37 +0.05 36 0 244 0
30MAR26 11.00 P 0.00 0.00 0.00 1.73 -0.03 36 0 209 0
30MAR26 11.50 P 0.00 0.00 0.00 2.14 +0.05 37 0 2,114 0
30MAR26 12.00 P 2.59 2.59 2.59 2.57 -0.03 37 50 206 0
30MAR26 12.50 P 0.00 0.00 0.00 3.02 +0.01 37 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.50 +0.01 39 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 3.98 -0.03 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 +0.05 39 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.95 -0.05 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.45 0.00 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.94 -0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.45 -0.02 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.95 0.00 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.45 -0.02 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 0.00 36 0 88 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 0.00 36 0 597 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 0.00 36 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 +0.01 36 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 +0.01 36 0 104 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 0.00 36 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 0.00 35 0 190 0
29JUN26 8.50 P 0.00 0.00 0.00 0.52 +0.02 36 0 179 0
29JUN26 8.75 P 0.60 0.60 0.60 0.61 +0.01 36 10 111 +10
29JUN26 9.00 P 0.71 0.71 0.71 0.73 +0.03 36 65 122 +60
29JUN26 9.25 P 0.00 0.00 0.00 0.83 +0.01 36 0 47 0
29JUN26 9.50 P 0.00 0.00 0.00 0.96 0.00 36 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 1.06 -0.04 34 0 178 0
29JUN26 10.00 P 1.25 1.25 1.25 1.20 -0.02 34 10 75 +3
29JUN26 10.50 P 0.00 0.00 0.00 1.52 -0.03 35 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.86 -0.04 34 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.25 -0.06 35 0 149 0
29JUN26 12.00 P 0.00 0.00 0.00 2.71 -0.01 37 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 +0.03 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.58 +0.03 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.04 +0.03 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.51 +0.03 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.99 -0.01 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.47 +0.02 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.97 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.45 -0.02 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.95 0.00 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.45 -0.02 43 0 0 0
29SEP26 7.50 P 0.39 0.39 0.39 0.38 - 38 203 203 -
29SEP26 7.75 P 0.00 0.00 0.00 0.45 +0.02 38 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 +0.02 37 0 551 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.02 38 0 42 0
29SEP26 8.50 P 0.74 0.74 0.74 0.72 +0.02 38 1 16 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.83 +0.03 38 0 27 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 +0.02 38 0 7 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 +0.03 38 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 +0.03 38 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.34 +0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.49 +0.03 38 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 1.81 +0.04 39 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 +0.04 39 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.53 +0.04 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 +0.04 40 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.33 +0.04 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.77 +0.04 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.21 +0.04 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.68 +0.04 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.16 +0.05 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 +0.02 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.01 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.54 0.00 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.01 0.00 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.48 0.00 45 0 0 0
TOTAL PUT 4,265 81,925 +1,813
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$ 17.23
27NOV25 12.00 C 0.00 0.00 0.00 5.33 +0.02 159 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.74 -0.06 67 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.32 -0.06 126 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.80 +0.03 105 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.33 +0.06 101 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.24 -0.05 0 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 1.80 +0.02 54 0 60 0
27NOV25 16.00 C 1.38 1.38 1.27 1.27 -0.04 34 29 466 0
27NOV25 16.50 C 0.92 0.92 0.92 0.81 -0.04 30 39 679 +39
27NOV25 17.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 4,373 0
27NOV25 17.50 C 0.00 0.00 0.00 0.23 -0.04 33 0 636 0
27NOV25 18.00 C 0.11 0.11 0.11 0.10 -0.02 34 2 1,274 0
27NOV25 18.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 966 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 861 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 392 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,227 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 456 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.52 -0.03 58 0 50 0
30DEC25 10.00 C 0.00 0.00 0.00 7.37 +0.07 101 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.83 +0.07 84 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.27 -0.03 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.79 -0.02 56 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.34 +0.03 65 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.87 +0.06 64 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.32 -0.06 48 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.80 -0.02 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.33 -0.01 38 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.74 -0.13 0 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.39 -0.09 34 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.00 +0.05 36 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.50 -0.04 29 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.18 -0.03 31 0 1,079 0
30DEC25 17.00 C 0.00 0.00 0.00 0.89 -0.02 32 0 3,436 0
30DEC25 17.50 C 0.67 0.67 0.67 0.64 -0.04 31 85 835 +85
30DEC25 18.00 C 0.00 0.00 0.00 0.46 -0.03 32 0 1,390 0
30DEC25 18.50 C 0.00 0.00 0.00 0.33 -0.01 33 0 202 0
30DEC25 19.00 C 0.24 0.24 0.24 0.22 -0.02 32 1 906 0
30DEC25 19.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 673 0
30DEC25 20.00 C 0.12 0.12 0.12 0.09 -0.02 32 20 1,507 +20
30DEC25 21.00 C 0.00 0.00 0.00 0.04 0.00 34 0 356 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 46 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 54 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.34 +0.03 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.87 +0.01 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.32 -0.13 21 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.98 +0.08 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.41 +0.05 34 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.96 +0.05 33 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.47 -0.20 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.22 -0.05 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.85 -0.05 35 0 150 0
29JAN26 16.50 C 1.57 1.57 1.57 1.47 -0.02 33 60 74 -60
29JAN26 17.00 C 0.00 0.00 0.00 1.19 -0.02 33 0 133 0
29JAN26 17.50 C 0.00 0.00 0.00 0.95 -0.02 33 0 117 0
29JAN26 18.00 C 0.00 0.00 0.00 0.75 -0.03 33 0 65 0
29JAN26 18.50 C 0.00 0.00 0.00 0.60 -0.02 34 0 45 0
29JAN26 19.00 C 0.00 0.00 0.00 0.46 -0.03 34 0 214 0
29JAN26 19.50 C 0.00 0.00 0.00 0.35 -0.03 34 0 2,594 0
29JAN26 20.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 241 0
29JAN26 21.00 C 0.19 0.19 0.19 0.14 -0.02 34 6 116 -6
29JAN26 22.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 350 0
29JAN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.40 +0.07 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.87 +0.01 31 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.42 -0.03 35 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.06 +0.12 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.43 -0.02 27 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.08 +0.04 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.68 +0.01 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.40 +0.09 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.06 +0.08 36 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.70 0.00 34 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.43 0.00 34 0 295 0
26FEB26 17.50 C 0.00 0.00 0.00 1.19 0.00 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.99 0.00 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.82 -0.01 35 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.67 -0.02 35 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 13 0
26FEB26 21.00 C 0.00 0.00 0.00 0.27 -0.01 35 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.61 -0.03 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.37 -0.02 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.95 +0.18 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.52 +0.14 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.94 +0.13 41 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.46 +0.10 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.91 +0.05 28 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.58 +0.10 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.06 +0.04 34 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.67 -0.08 35 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.31 +0.08 37 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.86 -0.01 34 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.53 -0.01 34 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.37 +0.14 39 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 1.99 +0.04 36 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.70 -0.10 36 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.51 +0.04 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.27 +0.01 36 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.09 +0.01 36 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 0.95 -0.01 37 0 1,509 0
30MAR26 19.50 C 0.00 0.00 0.00 0.82 -0.01 37 0 104 0
30MAR26 20.00 C 0.00 0.00 0.00 0.71 +0.01 38 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.50 +0.01 37 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.35 +0.01 37 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 0.00 37 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 0.00 37 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 0.00 37 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.03 -0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.56 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.10 -0.04 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.65 -0.07 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.26 +0.01 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.82 0.00 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.32 -0.01 34 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.93 -0.04 34 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.58 -0.06 34 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.38 +0.07 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.92 -0.09 34 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.68 -0.05 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.39 -0.08 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.17 -0.05 36 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 1.90 -0.12 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.75 -0.08 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.54 -0.12 36 0 219 0
29JUN26 19.00 C 1.43 1.43 1.42 1.40 -0.11 37 150 501 +150
29JUN26 19.50 C 0.00 0.00 0.00 1.21 -0.09 36 0 19 0
29JUN26 20.00 C 0.00 0.00 0.00 1.10 -0.09 37 0 1,710 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 -0.12 36 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.66 -0.10 36 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.50 -0.09 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.08 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 95 0
29JUN26 28.00 C 0.26 0.26 0.26 0.12 -0.04 36 15 113 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.77 -0.07 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.37 -0.08 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.97 -0.11 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.60 +0.01 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.26 0.00 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.89 -0.06 36 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.64 -0.03 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.34 -0.04 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.07 -0.04 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.83 -0.05 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.54 -0.10 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.34 -0.10 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.14 -0.10 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.99 -0.06 37 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.84 -0.11 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.68 -0.05 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.54 -0.04 38 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.30 -0.02 38 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 -0.08 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 -0.09 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 -0.08 38 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.49 -0.07 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 -0.05 38 0 52 0
TOTAL CALL 407 59,274 +243
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 702 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 420 0
27NOV25 15.00 P 0.02 0.02 0.02 0.01 0.00 47 30 437 -30
27NOV25 15.50 P 0.03 0.03 0.02 0.01 0.00 37 70 460 -55
27NOV25 16.00 P 0.05 0.05 0.05 0.03 -0.01 35 6 3,570 -6
27NOV25 16.50 P 0.10 0.11 0.10 0.10 -0.01 35 160 705 -15
27NOV25 17.00 P 0.23 0.24 0.23 0.24 -0.02 34 153 3,063 0
27NOV25 17.50 P 0.44 0.44 0.44 0.49 -0.03 33 3 3,135 0
27NOV25 18.00 P 0.00 0.00 0.00 0.88 0.00 37 0 582 0
27NOV25 18.50 P 0.00 0.00 0.00 1.29 +0.01 32 0 406 0
27NOV25 19.00 P 0.00 0.00 0.00 1.78 -0.02 38 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 2.34 +0.10 64 0 253 0
27NOV25 20.00 P 0.00 0.00 0.00 2.85 +0.05 75 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.88 +0.03 100 0 21 0
27NOV25 22.00 P 0.00 0.00 0.00 4.77 0.00 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.77 -0.17 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.78 +0.01 115 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.77 +0.01 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.77 +0.03 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.90 +0.09 202 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.90 +0.16 213 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 64 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 39 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 0.04 -0.01 32 0 2,024 0
30DEC25 15.00 P 0.11 0.11 0.11 0.09 0.00 33 20 2,700 0
30DEC25 15.50 P 0.16 0.16 0.16 0.15 -0.01 32 15 1,157 -15
30DEC25 16.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 940 0
30DEC25 16.50 P 0.42 0.42 0.42 0.42 -0.01 33 75 4,441 0
30DEC25 17.00 P 0.00 0.00 0.00 0.63 -0.01 33 0 1,769 0
30DEC25 17.50 P 0.00 0.00 0.00 0.89 -0.01 33 0 925 0
30DEC25 18.00 P 0.00 0.00 0.00 1.20 -0.01 33 0 186 0
30DEC25 18.50 P 0.00 0.00 0.00 1.58 +0.01 35 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 1.93 -0.05 32 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.43 +0.02 38 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.90 +0.03 40 0 83 0
30DEC25 21.00 P 0.00 0.00 0.00 3.88 +0.03 47 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.77 0.00 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 -4
30DEC25 24.00 P 0.00 0.00 0.00 6.77 -0.17 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.91 -0.02 79 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.90 -0.04 83 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.77 -0.19 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.90 +0.09 94 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.90 +0.16 99 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 0.02 -0.01 33 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 0.08 -0.01 34 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 110 0
29JAN26 15.00 P 0.00 0.00 0.00 0.22 -0.01 34 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 64 0
29JAN26 16.00 P 0.00 0.00 0.00 0.48 -0.01 34 0 2,712 0
29JAN26 16.50 P 0.00 0.00 0.00 0.66 -0.02 34 0 381 0
29JAN26 17.00 P 0.00 0.00 0.00 0.88 -0.02 34 0 406 0
29JAN26 17.50 P 0.00 0.00 0.00 1.14 -0.03 34 0 235 0
29JAN26 18.00 P 0.00 0.00 0.00 1.46 -0.01 35 0 235 0
29JAN26 18.50 P 1.71 1.71 1.71 1.70 -0.11 32 60 140 -25
29JAN26 19.00 P 0.00 0.00 0.00 2.05 -0.13 31 0 46 0
29JAN26 19.50 P 0.00 0.00 0.00 2.55 -0.03 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.90 -0.05 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.88 -0.04 38 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.82 -0.08 39 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.79 -0.07 41 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.77 -0.17 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.91 -0.02 62 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.90 -0.04 66 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 0.06 -0.01 34 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 0.00 34 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.34 -0.01 34 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.47 -0.01 34 0 27 0
26FEB26 16.00 P 0.00 0.00 0.00 0.63 -0.02 34 0 90 0
26FEB26 16.50 P 0.82 0.82 0.82 0.82 -0.03 34 150 403 +150
26FEB26 17.00 P 0.00 0.00 0.00 1.07 -0.01 35 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 1.31 -0.03 34 0 37 0
26FEB26 18.00 P 0.00 0.00 0.00 1.63 -0.01 35 0 8 0
26FEB26 18.50 P 0.00 0.00 0.00 1.92 -0.05 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.34 +0.01 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.62 -0.10 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.12 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.88 -0.12 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.95 +0.01 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.85 -0.03 41 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.79 -0.15 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.91 -0.02 54 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 0.07 +0.01 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 0.00 37 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.40 0.00 37 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.53 0.00 37 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.67 -0.01 36 0 474 0
30MAR26 16.00 P 0.00 0.00 0.00 0.85 -0.01 36 0 5,330 0
30MAR26 16.50 P 0.00 0.00 0.00 1.05 -0.02 36 0 91 0
30MAR26 17.00 P 0.00 0.00 0.00 1.28 -0.05 36 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.60 0.00 37 0 634 0
30MAR26 18.00 P 0.00 0.00 0.00 1.88 -0.01 37 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.18 -0.01 37 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.49 -0.07 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.86 -0.07 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.33 +0.01 39 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 4.08 -0.07 37 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.95 -0.09 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.86 -0.02 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.79 -0.15 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.91 -0.02 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.90 -0.04 52 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.77 -0.19 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.90 +0.09 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.90 +0.16 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 -0.05 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 -0.05 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 -0.06 36 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.05 36 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.71 -0.05 36 0 106 0
29JUN26 15.00 P 0.00 0.00 0.00 0.88 -0.04 36 0 108 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 -0.03 37 0 181 0
29JUN26 16.00 P 1.32 1.32 1.32 1.28 -0.03 37 75 1,917 +75
29JUN26 16.50 P 0.00 0.00 0.00 1.51 -0.03 37 0 150 0
29JUN26 17.00 P 0.00 0.00 0.00 1.73 -0.06 36 0 492 0
29JUN26 17.50 P 2.02 2.03 2.02 2.03 -0.09 37 300 586 +300
29JUN26 18.00 P 0.00 0.00 0.00 2.28 -0.08 36 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.65 -0.04 37 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.98 -0.03 37 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.24 -0.13 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.70 -0.09 38 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.37 -0.19 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 +0.10 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.14 +0.04 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.04 -0.01 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.91 -0.06 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.90 -0.04 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.84 -0.12 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.90 +0.09 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.90 +0.12 50 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 -0.04 38 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.04 38 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.05 38 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.05 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 -0.06 38 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.04 -0.07 38 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 -0.07 38 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.45 -0.07 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.67 -0.07 38 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 -0.08 38 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 -0.07 39 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.46 -0.08 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.76 -0.08 39 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 -0.07 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.40 -0.08 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 -0.07 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 -0.07 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.84 -0.07 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.64 -0.06 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.47 -0.05 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.34 -0.04 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.25 -0.03 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.18 -0.02 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.11 0.00 46 0 0 0
TOTAL PUT 1,117 65,572 +375
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$ 41.46
27NOV25 31.00 C 0.00 0.00 0.00 10.80 -0.05 145 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.52 -0.33 85 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.52 -0.39 76 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.51 -0.40 64 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.53 -0.53 61 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.65 -0.32 70 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 4.63 -0.29 57 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.61 -0.25 45 0 0 0
27NOV25 39.00 C 2.55 2.55 2.55 2.62 -0.26 35 1 51 0
27NOV25 40.00 C 0.00 0.00 0.00 1.72 -0.29 31 0 477 0
27NOV25 41.00 C 0.99 0.99 0.96 0.99 -0.19 29 42 1,334 -41
27NOV25 42.00 C 0.47 0.51 0.44 0.46 -0.11 27 274 869 +97
27NOV25 43.00 C 0.19 0.22 0.17 0.19 -0.06 28 58 1,289 +11
27NOV25 44.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 620 0
27NOV25 45.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 564 0
27NOV25 46.00 C 0.01 0.01 0.01 0.01 0.00 31 57 480 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 475 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.49 -0.36 98 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.49 -0.36 88 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.49 -0.43 76 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.49 -0.48 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.50 -0.66 80 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.53 -0.33 86 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.49 -0.58 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.54 -0.38 75 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.50 -0.36 54 0 3 0
30DEC25 31.00 C 0.00 0.00 0.00 10.80 -0.38 85 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.52 -0.34 53 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 8.54 -0.37 51 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 7.51 -0.42 39 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 6.53 -0.53 39 0 2 0
30DEC25 36.00 C 0.00 0.00 0.00 5.65 -0.32 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.63 -0.29 37 0 1 0
30DEC25 38.00 C 0.00 0.00 0.00 3.61 -0.26 29 0 165 0
30DEC25 39.00 C 0.00 0.00 0.00 2.62 -0.28 24 0 306 0
30DEC25 40.00 C 1.71 1.75 1.71 1.73 -0.32 21 37 319 +37
30DEC25 41.00 C 1.19 1.19 1.07 1.02 -0.25 20 45 598 +32
30DEC25 42.00 C 0.66 0.66 0.62 0.54 -0.17 20 107 625 +88
30DEC25 43.00 C 0.40 0.40 0.35 0.27 -0.10 19 25 1,035 +15
30DEC25 44.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 311 0
30DEC25 45.00 C 0.08 0.08 0.08 0.06 -0.02 20 100 612 +100
30DEC25 46.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 47 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JAN26 31.00 C 0.00 0.00 0.00 10.80 -0.38 68 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.52 -0.41 44 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.54 -0.37 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.58 -0.35 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 6.53 -0.53 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 5.65 -0.32 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.63 -0.29 30 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.61 -0.27 24 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 2.66 -0.26 21 0 65 0
29JAN26 40.00 C 1.95 1.95 1.93 1.82 -0.31 19 30 623 +30
29JAN26 41.00 C 1.27 1.27 1.27 1.19 -0.23 19 15 519 +15
29JAN26 42.00 C 0.84 0.84 0.84 0.75 -0.16 19 2 166 +2
29JAN26 43.00 C 0.58 0.58 0.58 0.47 -0.11 19 15 535 0
29JAN26 44.00 C 0.34 0.34 0.34 0.28 -0.07 18 23 228 +23
29JAN26 45.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 196 0
29JAN26 46.00 C 0.14 0.14 0.14 0.09 -0.03 18 50 207 -50
29JAN26 47.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 10.80 -0.38 58 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.56 -0.37 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.54 -0.40 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.58 -0.40 37 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.53 -0.53 29 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.65 -0.32 31 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.63 -0.38 26 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.64 -0.37 22 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.73 -0.25 20 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 1.97 -0.30 19 0 40 0
26FEB26 41.00 C 0.00 0.00 0.00 1.40 -0.24 19 0 42 0
26FEB26 42.00 C 1.08 1.08 1.00 0.98 -0.19 18 4 23 +4
26FEB26 43.00 C 0.71 0.71 0.71 0.68 -0.14 18 15 45 +15
26FEB26 44.00 C 0.00 0.00 0.00 0.45 -0.11 18 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.29 -0.09 18 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.18 -0.07 18 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 17 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.67 -0.25 79 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.56 -0.41 68 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.56 -0.60 63 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 14.58 -0.28 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.55 -0.52 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.56 -0.36 50 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 11.59 -0.27 48 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 10.80 -0.38 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.56 -0.37 39 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 8.57 -0.37 35 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 7.58 -0.40 32 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 6.58 -0.48 29 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 5.65 -0.32 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.64 -0.37 23 0 2 0
30MAR26 38.00 C 0.00 0.00 0.00 3.71 -0.30 21 0 43 0
30MAR26 39.00 C 0.00 0.00 0.00 2.80 -0.32 18 0 41 0
30MAR26 40.00 C 0.00 0.00 0.00 2.17 -0.27 18 0 93 0
30MAR26 41.00 C 0.00 0.00 0.00 1.66 -0.23 18 0 280 0
30MAR26 42.00 C 0.00 0.00 0.00 1.25 -0.20 18 0 205 0
30MAR26 43.00 C 0.00 0.00 0.00 0.96 -0.10 19 0 82 0
30MAR26 44.00 C 0.00 0.00 0.00 0.70 -0.14 19 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.50 -0.11 19 0 330 0
30MAR26 46.00 C 0.00 0.00 0.00 0.35 -0.08 19 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 -0.06 19 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 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 10.80 -0.38 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.62 -0.31 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.65 -0.29 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.62 -0.36 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.63 -0.43 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.69 -0.28 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.85 -0.29 19 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 4.21 -0.25 20 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 3.73 -0.13 21 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 3.18 -0.24 21 0 14 0
29JUN26 41.00 C 0.00 0.00 0.00 2.70 -0.22 21 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 2.27 -0.19 21 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 1.83 -0.24 21 0 19 0
29JUN26 44.00 C 0.00 0.00 0.00 1.52 -0.15 21 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.25 -0.13 21 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 -0.11 21 0 75 0
29JUN26 47.00 C 0.00 0.00 0.00 0.83 -0.10 21 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.67 -0.07 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.53 -0.07 21 0 92 0
29JUN26 50.00 C 0.37 0.37 0.37 0.43 -0.05 21 5 14 0
29JUN26 52.50 C 0.00 0.00 0.00 0.23 -0.04 21 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 0.00 22 0 136 0
29SEP26 31.00 C 0.00 0.00 0.00 10.80 -0.38 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.64 -0.29 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 8.65 -0.29 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.63 -0.35 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.76 -0.30 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.04 -0.23 19 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 5.54 -0.05 20 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 4.91 -0.04 20 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 4.32 -0.16 20 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 3.77 -0.16 20 0 19 0
29SEP26 41.00 C 0.00 0.00 0.00 3.29 -0.13 20 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 2.84 -0.11 20 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 2.45 -0.10 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.04 -0.07 20 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 1.73 -0.07 20 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 1.47 -0.06 20 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 1.23 -0.05 20 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.04 -0.04 20 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.87 -0.02 20 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 -0.02 20 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 -0.02 20 0 7 0
TOTAL CALL 905 20,615 +378
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.04 0.04 0.04 0.02 +0.01 31 25 562 +25
27NOV25 39.00 P 0.00 0.00 0.00 0.06 +0.03 29 0 774 0
27NOV25 40.00 P 0.15 0.19 0.15 0.18 +0.07 28 132 856 +68
27NOV25 41.00 P 0.35 0.48 0.35 0.46 +0.14 27 918 1,238 +399
27NOV25 42.00 P 0.80 1.00 0.80 0.95 +0.19 26 272 897 +88
27NOV25 43.00 P 1.58 1.74 1.58 1.67 +0.29 26 60 421 0
27NOV25 44.00 P 0.00 0.00 0.00 2.59 +0.35 29 0 109 0
27NOV25 45.00 P 0.00 0.00 0.00 3.54 +0.26 0 0 42 0
27NOV25 46.00 P 0.00 0.00 0.00 4.54 +0.23 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 5.71 +0.53 65 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.54 +0.36 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 8.54 +0.21 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.04 +0.36 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 13.54 +0.04 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.04 +0.36 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.55 +0.01 107 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 64 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 55 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 218 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 101 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 184 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 0.00 20 0 637 0
30DEC25 36.00 P 0.06 0.06 0.06 0.05 +0.01 20 3 377 0
30DEC25 37.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 525 0
30DEC25 38.00 P 0.25 0.26 0.25 0.26 +0.06 19 19 745 +2
30DEC25 39.00 P 0.42 0.42 0.42 0.51 +0.09 19 10 1,055 +10
30DEC25 40.00 P 0.78 0.78 0.78 0.89 +0.14 19 32 1,365 +32
30DEC25 41.00 P 1.29 1.42 1.27 1.43 +0.19 18 53 428 +28
30DEC25 42.00 P 0.00 0.00 0.00 2.10 +0.24 18 0 183 0
30DEC25 43.00 P 2.70 2.92 2.70 2.88 +0.26 16 45 174 0
30DEC25 44.00 P 3.76 3.78 3.76 3.83 +0.28 16 17 110 +15
30DEC25 45.00 P 0.00 0.00 0.00 4.97 +0.45 27 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 5.98 +0.53 31 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.72 +0.37 0 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 8.03 +0.37 41 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 8.96 +0.63 41 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 10.05 +0.51 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.55 +0.73 56 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 15.01 +0.79 61 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.54 +0.97 70 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.97 +0.83 72 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 180 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 18 0 35 0
29JAN26 35.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 51 0
29JAN26 36.00 P 0.00 0.00 0.00 0.12 +0.02 18 0 143 0
29JAN26 37.00 P 0.25 0.25 0.25 0.23 +0.03 18 1 194 0
29JAN26 38.00 P 0.00 0.00 0.00 0.42 +0.06 18 10 397 0
29JAN26 39.00 P 0.00 0.00 0.00 0.70 +0.10 18 10 128 +10
29JAN26 40.00 P 1.04 1.10 1.04 1.10 +0.14 18 16 298 +5
29JAN26 41.00 P 1.57 1.61 1.57 1.62 +0.13 17 8 26 +8
29JAN26 42.00 P 0.00 0.00 0.00 2.26 +0.21 17 0 22 0
29JAN26 43.00 P 2.85 3.05 2.85 3.02 +0.25 17 36 79 +36
29JAN26 44.00 P 0.00 0.00 0.00 4.06 +0.42 21 0 45 0
29JAN26 45.00 P 0.00 0.00 0.00 5.01 +0.35 23 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.98 +0.34 25 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.73 +0.12 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.03 +0.37 33 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.96 +0.38 33 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.05 +0.51 39 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.55 +0.73 45 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 0.00 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
26FEB26 35.00 P 0.12 0.12 0.12 0.10 0.00 18 1 27 +1
26FEB26 36.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 9 0
26FEB26 37.00 P 0.30 0.30 0.30 0.33 +0.03 18 2 39 +2
26FEB26 38.00 P 0.52 0.52 0.52 0.55 +0.05 18 3 20 +3
26FEB26 39.00 P 0.00 0.00 0.00 0.87 +0.09 18 0 3 0
26FEB26 40.00 P 1.16 1.16 1.16 1.27 +0.11 17 14 59 +14
26FEB26 41.00 P 0.00 0.00 0.00 1.78 +0.14 17 0 91 0
26FEB26 42.00 P 0.00 0.00 0.00 2.40 +0.19 17 0 35 0
26FEB26 43.00 P 2.98 3.17 2.98 3.13 +0.23 17 30 51 +30
26FEB26 44.00 P 0.00 0.00 0.00 4.14 +0.39 20 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 5.01 +0.35 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.02 +0.38 24 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.97 +0.36 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.03 +0.37 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.96 +0.38 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.05 +0.34 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.55 +0.73 39 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 31 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 151 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 18 0 42 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 18 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 220 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 70 0
30MAR26 35.00 P 0.19 0.19 0.19 0.18 0.00 18 40 187 +23
30MAR26 36.00 P 0.00 0.00 0.00 0.31 +0.03 18 0 355 0
30MAR26 37.00 P 0.00 0.00 0.00 0.49 +0.05 18 0 256 0
30MAR26 38.00 P 0.00 0.00 0.00 0.74 +0.06 18 0 184 0
30MAR26 39.00 P 0.00 0.00 0.00 1.07 +0.08 18 0 260 0
30MAR26 40.00 P 0.00 0.00 0.00 1.54 +0.12 18 0 158 0
30MAR26 41.00 P 0.00 0.00 0.00 2.06 +0.15 18 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 2.67 +0.18 18 0 47 0
30MAR26 43.00 P 0.00 0.00 0.00 3.30 +0.17 18 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 4.14 +0.25 18 0 46 0
30MAR26 45.00 P 0.00 0.00 0.00 5.01 +0.31 19 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 6.07 +0.43 22 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 7.02 +0.32 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.03 +0.37 26 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 8.96 +0.38 27 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 10.05 +0.34 31 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 12.55 +0.73 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.01 +0.31 39 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 17.54 +0.86 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.97 +0.34 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 402 0
29JUN26 33.00 P 0.25 0.25 0.25 0.29 +0.02 21 1 52 +1
29JUN26 34.00 P 0.00 0.00 0.00 0.40 +0.02 21 0 179 0
29JUN26 35.00 P 0.00 0.00 0.00 0.61 +0.08 21 0 168 0
29JUN26 36.00 P 0.00 0.00 0.00 0.80 +0.02 21 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 1.09 +0.05 21 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.44 +0.08 21 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 1.81 +0.07 21 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 2.26 +0.06 21 0 184 0
29JUN26 41.00 P 2.90 2.90 2.90 2.79 +0.16 21 3 34 0
29JUN26 42.00 P 0.00 0.00 0.00 3.36 +0.18 21 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 4.11 +0.20 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 4.84 +0.24 22 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.61 +0.26 23 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 6.43 +0.28 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.30 +0.30 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.21 +0.32 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.16 +0.33 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.14 +0.35 27 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.55 +0.54 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.01 +0.31 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.54 +0.63 37 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.97 +0.34 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 +0.05 21 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 0.31 +0.05 21 0 50 0
29SEP26 33.00 P 0.39 0.39 0.39 0.43 +0.06 20 1 63 +1
29SEP26 34.00 P 0.59 0.59 0.59 0.58 +0.06 20 2 28 +2
29SEP26 35.00 P 0.00 0.00 0.00 0.77 +0.06 20 0 161 0
29SEP26 36.00 P 0.00 0.00 0.00 1.07 +0.13 21 0 64 0
29SEP26 37.00 P 0.00 0.00 0.00 1.38 +0.15 21 0 64 0
29SEP26 38.00 P 0.00 0.00 0.00 1.74 +0.18 21 0 68 0
29SEP26 39.00 P 0.00 0.00 0.00 2.09 +0.15 20 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 2.54 +0.21 20 0 94 0
29SEP26 41.00 P 0.00 0.00 0.00 3.06 +0.24 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 3.62 +0.26 20 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 4.24 +0.28 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 5.06 +0.31 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.80 +0.32 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.59 +0.33 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.43 +0.35 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.31 +0.35 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.23 +0.37 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.18 +0.37 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.66 +0.37 28 0 0 0
TOTAL PUT 1,764 21,489 +803
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 86.35
27NOV25 52.50 C 0.00 0.00 0.00 33.85 +0.55 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 31.35 -0.23 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 28.85 +0.02 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 26.36 +0.07 0 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 23.86 +0.40 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 21.61 +0.18 111 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 18.87 +0.01 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 16.35 +0.06 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 14.32 +0.61 87 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.36 +0.27 0 0 45 0
27NOV25 77.50 C 0.00 0.00 0.00 8.90 +0.31 0 0 117 0
27NOV25 80.00 C 0.00 0.00 0.00 6.57 +0.63 36 0 402 0
27NOV25 82.50 C 0.00 0.00 0.00 4.24 +0.36 31 0 113 0
27NOV25 85.00 C 0.00 0.00 0.00 2.35 +0.26 30 0 631 0
27NOV25 87.50 C 1.25 1.68 1.00 1.06 +0.13 30 172 400 +39
27NOV25 90.00 C 0.74 0.93 0.41 0.41 +0.06 30 290 577 -133
27NOV25 92.50 C 0.38 0.38 0.23 0.12 +0.01 30 19 508 +4
27NOV25 95.00 C 0.09 0.09 0.09 0.03 0.00 31 15 145 +15
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 134 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 40.41 +0.39 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.49 +0.55 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.54 +0.14 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.55 +0.28 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.49 +0.36 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.95 +0.02 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.53 -0.05 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.08 +0.25 37 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.61 +0.32 43 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.14 +0.52 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.61 +0.16 26 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 19.14 +0.28 31 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.79 +0.31 36 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 14.32 +0.61 32 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 12.20 +0.58 36 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 9.65 +0.87 29 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 7.53 +0.30 28 0 101 0
30DEC25 82.50 C 0.00 0.00 0.00 5.49 +0.26 26 0 49 0
30DEC25 85.00 C 3.90 3.90 3.90 4.07 +0.30 27 3 313 0
30DEC25 87.50 C 2.75 2.75 2.75 2.82 +0.26 27 2 170 0
30DEC25 90.00 C 0.00 0.00 0.00 1.88 +0.20 27 0 59 0
30DEC25 92.50 C 1.74 1.74 1.23 1.23 +0.15 28 34 118 +4
30DEC25 95.00 C 0.80 0.81 0.78 0.75 +0.11 28 22 1,142 -2
30DEC25 97.50 C 0.00 0.00 0.00 0.44 +0.07 28 0 134 0
30DEC25 100.00 C 0.41 0.41 0.41 0.24 +0.04 27 15 81 +8
30DEC25 102.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 109 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 58 0
30DEC25 107.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 0.00 28 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.08 +0.25 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.61 +0.32 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.25 +0.63 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.86 +0.05 31 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 19.43 +0.15 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.79 +0.25 0 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 14.83 +0.75 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 12.20 -0.06 24 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.43 +0.28 28 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.50 +0.27 28 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 6.78 +0.51 28 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 5.30 +0.33 28 0 96 0
29JAN26 87.50 C 4.56 4.56 4.35 4.00 +0.23 28 28 92 +13
29JAN26 90.00 C 3.03 3.03 3.03 3.00 +0.18 28 15 79 +15
29JAN26 92.50 C 0.00 0.00 0.00 2.25 +0.19 28 0 26 0
29JAN26 95.00 C 0.00 0.00 0.00 1.60 +0.14 28 0 151 0
29JAN26 97.50 C 0.00 0.00 0.00 1.12 +0.11 28 0 234 0
29JAN26 100.00 C 0.00 0.00 0.00 0.76 +0.08 28 0 247 0
29JAN26 102.50 C 0.00 0.00 0.00 0.51 +0.05 28 0 144 0
29JAN26 105.00 C 0.64 0.64 0.64 0.34 +0.04 28 15 55 +15
29JAN26 107.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 80 0
29JAN26 110.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 27.69 +1.40 52 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.49 +0.87 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.36 +0.41 36 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.43 +0.15 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.49 +0.20 30 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.23 +0.22 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.37 +0.52 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.67 +0.46 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.46 +0.69 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 7.78 +0.62 29 0 115 0
26FEB26 85.00 C 6.70 6.70 6.70 6.14 +0.31 28 1 112 -1
26FEB26 87.50 C 0.00 0.00 0.00 4.88 +0.25 28 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 3.86 +0.22 28 0 47 0
26FEB26 92.50 C 0.00 0.00 0.00 3.03 +0.20 28 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 2.32 +0.18 28 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.75 +0.15 28 0 15 0
26FEB26 100.00 C 1.58 1.58 1.58 1.29 +0.11 28 15 60 +15
26FEB26 102.50 C 0.00 0.00 0.00 0.95 +0.09 28 0 21 0
26FEB26 105.00 C 0.00 0.00 0.00 0.68 +0.06 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.49 +0.05 28 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.62 +0.49 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.92 +0.63 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.92 +0.52 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.74 +0.47 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.30 +1.11 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.70 +0.68 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.07 +0.49 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.72 +0.89 35 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.69 +0.68 42 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.81 -0.04 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.53 +0.58 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.18 +0.90 30 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.96 +0.67 30 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.85 +0.84 30 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 13.87 +0.26 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.82 +0.11 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.13 +0.74 28 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 8.53 +0.38 28 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 7.15 +0.30 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.90 +0.29 28 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.77 +0.08 28 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 3.93 +0.19 28 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 3.21 +0.15 29 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 2.59 +0.16 29 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.04 +0.13 29 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.60 +0.11 29 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 1.24 +0.09 29 0 47 0
30MAR26 107.50 C 0.00 0.00 0.00 0.96 +0.10 29 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.71 +0.06 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.87 +0.61 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.68 +0.36 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.11 +0.05 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.30 +1.11 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.94 +0.67 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.10 +0.49 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.91 +0.93 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.87 +0.27 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.72 +0.13 29 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.67 +0.29 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.04 +0.36 29 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.52 +0.85 29 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.87 +0.20 28 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.69 +0.38 29 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.43 +0.35 29 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.34 +0.33 29 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.36 +0.28 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.51 +0.27 29 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 3.78 +0.23 28 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.14 +0.19 29 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.61 +0.19 28 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.15 +0.14 28 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.76 +0.14 28 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.41 +0.11 28 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.14 +0.10 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.29 +0.23 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.30 +0.96 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.94 +0.67 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.30 +0.39 29 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.95 +0.18 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.14 +0.54 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.18 +0.28 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.36 +0.22 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.67 +0.32 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.11 +0.21 28 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 10.84 +0.38 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.56 +0.38 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.40 +0.61 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.14 +0.35 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.21 +0.14 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.57 +0.31 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.81 +0.27 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.18 +0.26 28 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.58 +0.21 28 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.11 +0.21 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.57 +0.17 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.23 +0.16 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.90 +0.16 28 0 0 0
TOTAL CALL 646 9,534 -8
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 693 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 466 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 426 0
27NOV25 80.00 P 0.11 0.11 0.11 0.07 -0.06 30 5 520 -5
27NOV25 82.50 P 0.38 0.38 0.35 0.30 -0.17 30 17 358 +3
27NOV25 85.00 P 0.89 1.08 0.65 0.94 -0.29 30 217 442 +118
27NOV25 87.50 P 1.57 1.57 1.57 2.18 -0.41 30 15 178 0
27NOV25 90.00 P 0.00 0.00 0.00 3.99 -0.55 30 0 83 0
27NOV25 92.50 P 0.00 0.00 0.00 6.28 -0.53 33 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 8.72 -0.53 39 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 11.21 -0.54 46 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 13.78 -0.47 60 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 16.15 -0.60 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 18.69 -0.56 66 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 21.78 +0.03 111 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 23.69 -1.06 78 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 26.22 -0.53 89 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 86 0
30DEC25 70.00 P 0.13 0.13 0.13 0.03 -0.01 28 2 94 0
30DEC25 72.50 P 0.20 0.20 0.20 0.08 -0.02 27 4 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 158 0
30DEC25 77.50 P 0.00 0.00 0.00 0.44 -0.07 28 0 318 0
30DEC25 80.00 P 0.76 0.89 0.76 0.86 -0.12 28 45 326 -15
30DEC25 82.50 P 1.23 1.57 1.23 1.50 -0.18 27 74 388 +3
30DEC25 85.00 P 2.01 2.52 2.01 2.42 -0.22 27 9 201 +3
30DEC25 87.50 P 3.20 3.54 3.20 3.71 -0.32 28 17 260 0
30DEC25 90.00 P 0.00 0.00 0.00 5.30 -0.32 28 0 88 0
30DEC25 92.50 P 0.00 0.00 0.00 7.05 -0.23 27 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 9.29 -0.04 30 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.63 -0.61 32 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.78 -0.92 30 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.15 -0.64 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.76 -0.49 37 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.78 -0.12 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.75 -1.00 43 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.22 -0.53 45 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 0.02 0.00 30 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.32 -0.04 28 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.59 -0.07 28 0 43 0
29JAN26 77.50 P 0.00 0.00 0.00 1.00 -0.10 28 0 118 0
29JAN26 80.00 P 0.00 0.00 0.00 1.59 -0.15 28 0 92 0
29JAN26 82.50 P 2.47 2.47 2.40 2.38 -0.16 28 35 108 -1
29JAN26 85.00 P 3.35 3.35 3.35 3.35 -0.20 27 15 119 +15
29JAN26 87.50 P 0.00 0.00 0.00 4.63 -0.25 28 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 6.11 -0.35 28 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 7.92 -0.23 28 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 9.93 -0.30 29 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 12.12 -0.32 31 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 14.18 -0.52 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.38 -0.46 29 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.91 -0.35 33 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.78 -0.12 42 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.36 -0.39 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.22 -0.66 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.58 -0.06 28 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.95 -0.09 28 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.47 -0.12 28 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 2.16 -0.13 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 2.98 -0.17 28 0 100 0
26FEB26 85.00 P 0.00 0.00 0.00 4.02 -0.20 28 0 170 0
26FEB26 87.50 P 0.00 0.00 0.00 5.27 -0.24 27 0 15 0
26FEB26 90.00 P 0.00 0.00 0.00 6.54 -0.75 26 0 15 0
26FEB26 92.50 P 0.00 0.00 0.00 8.63 -0.30 29 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 9.96 -0.35 26 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.53 -0.48 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.69 -0.01 31 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.48 -1.05 27 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.91 -0.44 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.78 -0.46 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.36 -0.39 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.60 -0.28 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 33 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 30 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.39 -0.04 28 0 111 0
30MAR26 70.00 P 0.78 0.78 0.78 0.64 -0.06 29 15 54 -4
30MAR26 72.50 P 0.00 0.00 0.00 0.98 -0.09 29 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 1.46 -0.11 29 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 2.08 -0.14 29 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.81 -0.15 28 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 3.69 -0.24 28 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 4.78 -0.16 28 0 433 0
30MAR26 87.50 P 0.00 0.00 0.00 6.05 -0.27 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.52 -0.09 28 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 9.18 -0.01 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.02 -0.56 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.83 -0.18 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.96 +0.02 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.35 -0.18 32 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 19.32 -0.86 31 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.78 -0.80 33 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.36 -0.39 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.60 -0.28 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 0.00 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.16 0.00 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.42 -0.02 28 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.65 -0.03 28 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.96 -0.05 28 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.41 -0.07 28 0 48 0
29JUN26 70.00 P 1.82 1.82 1.82 1.86 -0.16 28 15 69 +14
29JUN26 72.50 P 2.42 2.42 2.42 2.45 -0.18 28 15 35 +15
29JUN26 75.00 P 0.00 0.00 0.00 3.18 -0.14 28 0 36 0
29JUN26 77.50 P 0.00 0.00 0.00 4.06 -0.16 27 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 5.07 -0.19 27 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 6.18 -0.23 27 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 7.47 -0.25 27 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 8.87 -0.28 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.41 -0.26 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.99 -0.34 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.79 -0.28 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.76 -0.32 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.69 -0.67 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.77 -0.28 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.83 -0.02 27 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.02 -0.41 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.13 -0.57 26 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.38 -0.44 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 -0.02 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.79 -0.02 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.15 0.00 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.54 -0.05 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.05 -0.12 28 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 2.63 -0.17 28 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 3.37 -0.13 28 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 4.11 -0.20 27 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 5.06 -0.17 27 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 6.11 -0.18 27 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.25 -0.35 27 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 8.77 -0.11 28 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 9.96 -0.49 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.77 -0.23 28 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 13.42 -0.22 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.22 -0.14 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.73 -0.45 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.78 -0.35 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.99 -0.11 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.45 -0.69 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.78 -0.47 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.72 -0.69 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.33 -0.31 29 0 0 0
TOTAL PUT 500 9,743 +146
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$ 14.74
27NOV25 9.75 C 0.00 0.00 0.00 5.00 -0.10 105 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.75 -0.10 99 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.25 -0.10 85 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.75 -0.10 73 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 3.25 -0.10 61 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.75 -0.10 49 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.25 -0.09 37 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.75 -0.10 0 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 1.26 -0.09 33 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.78 -0.10 27 0 38 0
27NOV25 14.50 C 0.00 0.00 0.00 0.40 -0.08 29 0 585 0
27NOV25 15.00 C 0.20 0.20 0.20 0.16 -0.04 30 1 587 -1
27NOV25 15.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 1,825 0
27NOV25 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 1,252 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 427 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.90 +0.04 82 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.39 +0.01 72 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.78 -0.11 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.28 -0.10 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.88 0.00 47 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.38 -0.03 40 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.90 -0.07 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.42 -0.04 28 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 1.04 -0.09 28 0 166 0
30DEC25 14.50 C 0.00 0.00 0.00 0.71 -0.08 28 0 305 0
30DEC25 15.00 C 0.53 0.53 0.53 0.47 -0.06 28 17 400 -17
30DEC25 15.50 C 0.33 0.33 0.33 0.30 -0.03 28 5 541 +5
30DEC25 16.00 C 0.20 0.20 0.20 0.18 -0.02 29 1 1,159 0
30DEC25 16.50 C 0.13 0.13 0.13 0.10 -0.01 29 1 346 +1
30DEC25 17.00 C 0.08 0.08 0.08 0.05 -0.01 28 5 648 +5
30DEC25 17.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1,836 0
30DEC25 18.00 C 0.00 0.00 0.00 0.02 0.00 31 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 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 55 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 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 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.04 -0.14 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.90 +0.01 59 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.39 -0.03 51 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.90 -0.01 46 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.33 -0.10 27 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.94 +0.06 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.40 -0.13 29 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.02 -0.08 32 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.57 -0.05 28 0 55 0
29JAN26 14.00 C 1.25 1.25 1.25 1.21 -0.10 28 15 102 +15
29JAN26 14.50 C 0.94 0.95 0.94 0.91 -0.07 28 30 254 +30
29JAN26 15.00 C 0.77 0.77 0.77 0.69 -0.07 29 27 137 +12
29JAN26 15.50 C 0.00 0.00 0.00 0.50 -0.05 29 0 290 0
29JAN26 16.00 C 0.00 0.00 0.00 0.36 -0.04 30 0 84 0
29JAN26 16.50 C 0.00 0.00 0.00 0.24 -0.04 29 0 6 0
29JAN26 17.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 22 0
29JAN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 20 0
29JAN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 52 0
29JAN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.05 -0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.90 -0.04 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.39 -0.05 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.90 -0.06 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.38 -0.09 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.95 -0.17 31 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.48 -0.12 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.11 -0.05 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.69 -0.09 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.37 -0.08 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.13 -0.03 30 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.85 -0.06 29 0 15 0
26FEB26 15.50 C 0.71 0.71 0.71 0.66 -0.06 29 15 15 +15
26FEB26 16.00 C 0.00 0.00 0.00 0.50 -0.04 30 0 16 0
26FEB26 16.50 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.14 -0.12 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.90 -0.04 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.40 -0.09 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.94 -0.03 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.45 -0.05 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.04 -0.08 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.64 -0.09 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.31 -0.01 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.89 -0.04 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.63 -0.05 32 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.29 -0.07 30 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 1.07 -0.06 31 0 135 0
30MAR26 15.50 C 0.87 0.87 0.87 0.88 -0.02 31 10 325 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.70 -0.04 31 0 267 0
30MAR26 16.50 C 0.00 0.00 0.00 0.55 -0.04 31 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.43 -0.03 31 0 584 0
30MAR26 17.50 C 0.00 0.00 0.00 0.33 -0.03 31 0 67 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 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 5.21 -0.14 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.00 -0.12 34 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.54 -0.12 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.08 -0.13 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.68 -0.07 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.25 -0.09 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.84 -0.14 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.49 -0.10 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.17 -0.10 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.87 -0.06 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.60 -0.10 31 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.36 -0.09 31 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 1.11 -0.11 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.93 -0.10 30 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 0.80 -0.06 31 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 -0.06 31 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 -0.05 31 0 18 0
29JUN26 18.00 C 0.56 0.56 0.56 0.44 -0.05 30 60 127 +60
29JUN26 18.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.04 30 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.28 -0.10 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.03 -0.14 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.59 -0.12 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.16 -0.11 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.71 -0.12 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.32 -0.12 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.95 -0.12 32 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.60 -0.12 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 -0.07 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.02 -0.09 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.83 +0.01 32 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.54 -0.04 31 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.34 -0.04 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.16 -0.07 31 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.01 -0.02 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 -0.01 32 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.02 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.02 32 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.49 0.00 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 -0.01 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 0.00 32 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 183 0
TOTAL CALL 187 16,888 +135
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 119 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 92 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 33 0 449 0
27NOV25 14.00 P 0.03 0.03 0.03 0.04 +0.01 30 13 436 +8
27NOV25 14.50 P 0.14 0.15 0.14 0.16 +0.04 30 6 705 +6
27NOV25 15.00 P 0.00 0.00 0.00 0.42 +0.09 31 1 467 0
27NOV25 15.50 P 0.00 0.00 0.00 0.81 +0.08 32 0 601 0
27NOV25 16.00 P 0.00 0.00 0.00 1.29 +0.09 40 0 82 0
27NOV25 16.50 P 0.00 0.00 0.00 1.77 +0.06 43 0 187 0
27NOV25 17.00 P 0.00 0.00 0.00 2.27 +0.05 52 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.78 +0.07 67 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.27 +0.06 69 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.77 +0.06 77 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.27 +0.04 85 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.90 +0.18 141 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.27 +0.03 99 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.27 +0.04 112 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.27 +0.04 124 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.27 +0.04 136 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 35 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 180 0
30DEC25 13.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 826 0
30DEC25 13.50 P 0.12 0.12 0.12 0.12 +0.01 28 1 562 -1
30DEC25 14.00 P 0.24 0.24 0.24 0.24 +0.02 28 3 404 +1
30DEC25 14.50 P 0.39 0.43 0.39 0.42 +0.03 28 14 275 +1
30DEC25 15.00 P 0.66 0.68 0.66 0.68 +0.07 28 40 785 +27
30DEC25 15.50 P 0.00 0.00 0.00 1.01 +0.06 29 0 318 0
30DEC25 16.00 P 0.00 0.00 0.00 1.42 +0.08 31 0 369 0
30DEC25 16.50 P 0.00 0.00 0.00 1.85 +0.08 32 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.31 +0.08 33 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 2.79 +0.08 35 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.27 +0.06 35 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.82 +0.10 48 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.27 +0.04 43 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 4.90 +0.17 66 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.28 +0.04 53 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.27 +0.04 56 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.28 +0.05 66 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.27 0.00 68 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.26 +0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.27 +0.05 79 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.26 +0.05 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.28 +0.05 93 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.27 +0.05 93 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.28 +0.07 102 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 0.00 29 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 0.00 29 0 113 0
29JAN26 13.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 282 0
29JAN26 13.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 25 0
29JAN26 14.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 86 0
29JAN26 14.50 P 0.56 0.61 0.56 0.61 +0.04 29 25 58 -2
29JAN26 15.00 P 0.00 0.00 0.00 0.86 +0.05 29 0 95 0
29JAN26 15.50 P 0.00 0.00 0.00 1.16 +0.05 29 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.49 -0.01 28 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.96 +0.07 32 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.31 -0.02 27 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 2.84 +0.09 33 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.37 +0.16 39 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.82 +0.10 38 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.32 +0.09 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.90 +0.17 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.22 0.00 29 0 135 0
26FEB26 13.50 P 0.00 0.00 0.00 0.34 +0.01 29 0 360 0
26FEB26 14.00 P 0.00 0.00 0.00 0.51 +0.03 29 0 60 0
26FEB26 14.50 P 0.00 0.00 0.00 0.72 +0.03 29 0 36 0
26FEB26 15.00 P 0.00 0.00 0.00 0.98 +0.04 29 0 49 0
26FEB26 15.50 P 0.00 0.00 0.00 1.30 +0.06 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.57 -0.02 27 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.06 +0.07 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.39 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.84 +0.05 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.37 +0.07 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.82 +0.10 34 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.32 +0.05 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.90 +0.14 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 0.00 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 99 0
30MAR26 12.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 165 0
30MAR26 12.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 94 0
30MAR26 13.00 P 0.00 0.00 0.00 0.36 +0.03 31 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.48 0.00 30 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.66 +0.04 30 0 208 0
30MAR26 14.50 P 0.00 0.00 0.00 0.88 +0.05 30 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 1.15 +0.06 31 0 62 0
30MAR26 15.50 P 0.00 0.00 0.00 1.46 +0.08 31 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.79 +0.03 31 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.18 +0.08 32 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.57 +0.08 32 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 2.99 +0.20 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.45 +0.15 35 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 3.89 +0.13 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.32 +0.05 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.90 +0.14 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.30 +0.06 37 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.29 +0.06 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.28 +0.05 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.27 0.00 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.28 +0.02 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.27 +0.02 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.27 +0.06 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.28 +0.05 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.28 +0.06 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.28 +0.07 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 0.00 30 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 0.00 30 0 6 0
29JUN26 12.00 P 0.38 0.38 0.38 0.40 +0.02 30 10 53 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.53 +0.01 30 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.69 +0.01 30 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 0.88 +0.02 29 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.10 +0.01 29 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 1.36 +0.02 29 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.65 +0.04 29 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 1.99 +0.07 30 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.33 +0.10 30 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.68 +0.07 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.05 +0.06 29 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.47 +0.09 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.87 +0.09 29 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.32 +0.13 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 +0.11 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.19 +0.11 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.69 +0.14 32 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.57 +0.11 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.50 +0.10 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.43 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.43 +0.16 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.33 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.01 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.02 31 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 +0.04 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 +0.04 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 +0.05 31 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.13 +0.05 30 0 95 0
29SEP26 14.00 P 0.00 0.00 0.00 1.37 +0.06 31 0 125 0
29SEP26 14.50 P 0.00 0.00 0.00 1.68 +0.12 31 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 +0.05 31 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.21 +0.07 30 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.54 +0.08 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.88 +0.05 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.24 +0.06 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.63 +0.06 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.03 +0.06 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.45 +0.06 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 +0.06 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.31 +0.09 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.76 +0.12 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.66 +0.13 30 0 0 0
TOTAL PUT 113 17,139 +50
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$ 98.00
21NOV25 75.00 C 0.00 0.00 0.00 23.44 - 238 0 0 -
21NOV25 77.50 C 0.00 0.00 0.00 20.52 -0.60 112 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 18.21 -0.41 161 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 15.63 -0.49 127 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 13.11 -0.51 105 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 10.62 -0.51 88 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 8.02 -0.62 41 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 5.55 -0.84 41 0 0 0
21NOV25 95.00 C 3.35 3.35 3.35 3.35 -0.52 46 1 19 +1
21NOV25 97.50 C 1.94 2.35 1.51 1.51 -0.57 42 357 157 +75
21NOV25 100.00 C 1.22 1.22 0.47 0.48 -0.43 41 496 419 +58
21NOV25 102.50 C 0.48 0.48 0.15 0.10 -0.24 41 777 1,652 +88
21NOV25 105.00 C 0.17 0.17 0.06 0.02 -0.07 43 386 1,881 +230
21NOV25 107.50 C 0.08 0.08 0.04 0.01 -0.01 51 12 2,120 -12
21NOV25 110.00 C 0.04 0.04 0.02 0.01 0.00 62 251 1,823 -2
21NOV25 112.50 C 0.01 0.01 0.01 0.01 0.00 73 5 946 0
21NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 146 0
21NOV25 117.50 C 0.01 0.01 0.01 0.01 0.00 93 40 259 0
21NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 202 0
21NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 8 0
21NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 105 0
27NOV25 65.00 C 33.99 34.08 33.11 33.28 -0.42 151 300 1,006 -148
27NOV25 67.50 C 0.00 0.00 0.00 30.81 -0.40 142 0 210 0
27NOV25 70.00 C 0.00 0.00 0.00 28.30 -0.42 129 0 36 0
27NOV25 72.50 C 0.00 0.00 0.00 25.78 -0.45 115 0 167 0
27NOV25 75.00 C 0.00 0.00 0.00 23.44 -0.29 116 0 240 0
27NOV25 77.50 C 0.00 0.00 0.00 20.79 -0.38 94 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 18.21 -0.54 76 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 15.63 -0.55 58 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 13.11 -0.58 46 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 10.62 -0.62 39 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 8.22 -0.65 38 0 535 0
27NOV25 92.50 C 0.00 0.00 0.00 6.16 -0.52 43 0 731 0
27NOV25 95.00 C 3.99 4.09 3.99 4.00 -0.69 37 247 5,005 +114
27NOV25 97.50 C 2.99 3.21 2.58 2.57 -0.54 39 232 1,493 +158
27NOV25 100.00 C 2.14 2.14 1.39 1.44 -0.52 38 1,525 9,284 +635
27NOV25 102.50 C 1.24 1.30 0.76 0.73 -0.37 38 332 8,607 -201
27NOV25 105.00 C 0.72 0.76 0.44 0.33 -0.24 38 1,354 17,649 -1,205
27NOV25 107.50 C 0.43 0.43 0.28 0.13 -0.14 38 262 8,654 +60
27NOV25 110.00 C 0.28 0.28 0.20 0.05 -0.07 38 896 15,283 +590
27NOV25 112.50 C 0.16 0.20 0.16 0.02 -0.03 39 112 3,158 -37
27NOV25 115.00 C 0.16 0.16 0.12 0.01 -0.01 41 91 14,940 -25
27NOV25 117.50 C 0.13 0.13 0.10 0.01 0.00 46 43 5,930 +40
27NOV25 120.00 C 0.09 0.10 0.07 0.01 0.00 51 704 10,932 +108
27NOV25 122.50 C 0.09 0.10 0.09 0.01 0.00 55 2 4,100 -2
27NOV25 125.00 C 0.08 0.08 0.08 0.01 0.00 60 1 2,946 -1
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,936 0
27NOV25 130.00 C 0.05 0.05 0.05 0.01 0.00 68 5 22,762 -5
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5,513 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7,278 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10,381 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,396 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 12,237 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,002 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 8,288 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,237 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 138 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,289 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 109 0 428 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,509 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 115 0 171 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,489 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 121 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 124 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 130 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 136 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 139 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 147 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 154 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 157 0 533 0
28NOV25 75.00 C 0.00 0.00 0.00 23.44 - 109 0 0 -
28NOV25 77.50 C 0.00 0.00 0.00 20.79 -0.64 88 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 18.21 -0.54 71 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 15.63 -0.57 53 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 13.11 -0.63 42 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 10.69 -0.65 42 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 8.38 -0.68 42 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 6.38 -0.53 45 0 100 0
28NOV25 95.00 C 0.00 0.00 0.00 4.48 -0.68 44 0 130 0
28NOV25 97.50 C 3.23 3.23 2.85 2.99 -0.55 43 51 94 -2
28NOV25 100.00 C 2.26 2.54 1.77 1.86 -0.46 43 550 621 +496
28NOV25 102.50 C 1.47 1.58 1.12 1.07 -0.45 43 232 358 +210
28NOV25 105.00 C 0.96 1.08 0.68 0.57 -0.33 43 263 447 +57
28NOV25 107.50 C 0.61 0.71 0.42 0.28 -0.22 43 295 354 +175
28NOV25 110.00 C 0.45 0.45 0.30 0.13 -0.13 43 97 248 0
28NOV25 112.50 C 0.25 0.25 0.25 0.06 -0.07 43 4 100 0
28NOV25 115.00 C 0.18 0.18 0.18 0.03 -0.04 44 3 128 +3
28NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 8 0
28NOV25 120.00 C 0.10 0.11 0.10 0.01 -0.01 48 72 89 +71
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 48.30 -0.39 91 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.77 -0.57 79 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 43.34 -0.62 81 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 40.94 -0.50 83 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 38.37 -0.58 71 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.84 -0.75 62 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.38 -0.77 60 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.93 -0.69 58 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.50 -0.69 56 0 19 0
30DEC25 72.50 C 0.00 0.00 0.00 26.03 -0.74 52 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.67 -0.69 51 0 152 0
30DEC25 77.50 C 0.00 0.00 0.00 21.34 -0.64 50 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 18.21 -1.42 0 0 156 0
30DEC25 82.50 C 0.00 0.00 0.00 16.46 -0.59 41 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 14.57 -0.34 45 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 12.50 -0.43 44 0 62 0
30DEC25 90.00 C 0.00 0.00 0.00 10.56 -0.54 42 0 330 0
30DEC25 92.50 C 8.80 8.80 8.80 8.83 -0.48 42 1 1,024 +1
30DEC25 95.00 C 7.34 7.34 7.34 7.30 -0.45 42 30 1,554 +3
30DEC25 97.50 C 6.31 6.31 5.97 5.97 -0.37 42 266 5,430 +234
30DEC25 100.00 C 5.52 5.52 4.70 4.86 -0.27 42 179 9,149 -4
30DEC25 102.50 C 4.35 4.54 3.80 3.90 -0.30 42 106 12,414 -84
30DEC25 105.00 C 3.50 3.52 3.07 3.06 -0.31 42 145 13,977 -37
30DEC25 107.50 C 2.83 2.83 2.48 2.37 -0.27 42 71 2,958 +5
30DEC25 110.00 C 2.30 2.31 2.00 1.82 -0.22 42 75 20,772 +17
30DEC25 112.50 C 1.92 1.92 1.63 1.37 -0.19 42 209 6,176 -91
30DEC25 115.00 C 1.50 1.54 1.36 1.03 -0.15 42 84 7,762 -11
30DEC25 117.50 C 1.25 1.25 1.13 0.76 -0.12 42 39 3,957 +34
30DEC25 120.00 C 1.10 1.10 0.94 0.56 -0.10 42 137 13,880 -2
30DEC25 122.50 C 0.94 0.94 0.94 0.40 -0.08 42 1 11,019 0
30DEC25 125.00 C 0.82 0.82 0.71 0.29 -0.06 42 30 4,274 +5
30DEC25 127.50 C 0.00 0.00 0.00 0.20 -0.05 41 0 3,574 0
30DEC25 130.00 C 0.61 0.61 0.56 0.14 -0.04 41 38 16,871 -13
30DEC25 132.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 9,248 0
30DEC25 135.00 C 0.50 0.51 0.48 0.07 -0.02 42 50 31,433 0
30DEC25 137.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 44,670 0
30DEC25 140.00 C 0.43 0.43 0.40 0.04 -0.01 43 6 35,315 +5
30DEC25 142.50 C 0.00 0.00 0.00 0.03 0.00 43 0 20,408 0
30DEC25 145.00 C 0.32 0.32 0.32 0.02 0.00 43 42 28,435 +18
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 38,185 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7,260 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10,164 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 854 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8,504 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10,392 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,704 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,139 0
30DEC25 170.00 C 0.15 0.15 0.15 0.01 0.00 54 50 4,008 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,798 0
30DEC25 175.00 C 0.13 0.13 0.12 0.01 0.00 57 60 2,943 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 925 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,529 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 61 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 327 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,116 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,629 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4,202 0
30DEC25 200.00 C 0.06 0.07 0.06 0.01 0.00 69 21 8,079 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4,007 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,273 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,464 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 154 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 363 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 89 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 91 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 93 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 97 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 100 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 490 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 829 0
29JAN26 50.00 C 0.00 0.00 0.00 48.43 -0.41 68 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 46.19 -0.44 78 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 43.47 -0.72 59 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 41.01 -0.72 57 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 38.76 -0.52 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 36.13 -0.74 54 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 33.76 -0.63 54 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 31.34 -0.70 51 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 28.94 -0.64 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 26.56 -0.70 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 24.21 -0.49 45 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 21.93 -0.70 44 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 19.82 -0.52 44 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 17.30 -0.60 39 0 30 0
29JAN26 85.00 C 15.55 15.65 15.55 15.65 -0.24 42 140 122 +120
29JAN26 87.50 C 0.00 0.00 0.00 13.44 -0.57 39 0 31 0
29JAN26 90.00 C 0.00 0.00 0.00 11.70 -0.55 39 0 798 0
29JAN26 92.50 C 0.00 0.00 0.00 10.11 -0.53 39 0 993 0
29JAN26 95.00 C 0.00 0.00 0.00 8.70 -0.48 39 0 1,069 0
29JAN26 97.50 C 7.94 8.00 7.71 7.45 -0.43 40 175 2,226 -60
29JAN26 100.00 C 6.70 6.80 6.28 6.31 -0.35 40 170 3,239 +33
29JAN26 102.50 C 5.77 5.77 5.27 5.36 -0.32 40 135 2,853 +99
29JAN26 105.00 C 4.90 4.90 4.47 4.45 -0.36 40 113 6,057 +104
29JAN26 107.50 C 4.13 4.13 3.78 3.68 -0.34 40 62 715 +32
29JAN26 110.00 C 3.22 3.39 3.22 3.01 -0.31 40 5 764 0
29JAN26 112.50 C 3.10 3.10 3.10 2.45 -0.27 40 2 295 0
29JAN26 115.00 C 2.62 2.62 2.37 1.98 -0.24 39 85 936 +25
29JAN26 117.50 C 0.00 0.00 0.00 1.59 -0.21 39 0 269 0
29JAN26 120.00 C 1.88 1.88 1.80 1.27 -0.18 39 16 620 +7
29JAN26 122.50 C 1.78 1.78 1.55 1.01 -0.15 39 49 581 +43
29JAN26 125.00 C 1.47 1.47 1.37 0.80 -0.13 39 242 1,836 +75
29JAN26 127.50 C 1.26 1.26 1.25 0.63 -0.10 39 35 2,358 +1
29JAN26 130.00 C 1.17 1.17 1.16 0.49 -0.09 39 7 550 +4
29JAN26 132.50 C 1.01 1.01 1.01 0.38 -0.08 39 34 324 +34
29JAN26 135.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 418 0
29JAN26 137.50 C 0.00 0.00 0.00 0.23 -0.05 39 0 376 0
29JAN26 140.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 507 0
29JAN26 142.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 9,461 0
29JAN26 145.00 C 0.71 0.71 0.70 0.10 -0.03 39 137 19,967 +30
29JAN26 147.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 16,114 0
29JAN26 152.50 C 0.61 0.61 0.59 0.05 -0.01 40 132 3,033 +30
29JAN26 155.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 4,004 0
29JAN26 157.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 338 0
26FEB26 70.00 C 0.00 0.00 0.00 29.37 -0.50 46 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 27.06 -0.63 45 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.80 -0.59 44 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 22.59 -0.69 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.46 -0.67 42 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 18.43 -0.67 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 16.20 -0.60 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 14.42 -0.59 38 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.76 -0.58 38 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.29 -0.54 39 0 0 0
26FEB26 95.00 C 9.86 9.86 9.86 9.91 -0.48 39 1 61 +1
26FEB26 97.50 C 0.00 0.00 0.00 8.64 -0.40 39 0 489 0
26FEB26 100.00 C 7.98 7.98 7.79 7.51 -0.44 39 90 854 +30
26FEB26 102.50 C 6.56 6.56 6.46 6.53 -0.31 39 29 640 -19
26FEB26 105.00 C 5.69 5.69 5.69 5.63 -0.33 39 2 575 0
26FEB26 107.50 C 5.22 5.22 4.90 4.81 -0.38 39 2 915 +2
26FEB26 110.00 C 0.00 0.00 0.00 4.08 -0.37 39 0 3,646 0
26FEB26 112.50 C 0.00 0.00 0.00 3.45 -0.33 39 0 200 0
26FEB26 115.00 C 3.46 3.46 3.44 2.90 -0.31 39 300 1,225 +250
26FEB26 117.50 C 3.11 3.11 3.04 2.43 -0.27 39 180 895 +150
26FEB26 120.00 C 0.00 0.00 0.00 2.03 -0.24 39 0 345 0
26FEB26 122.50 C 0.00 0.00 0.00 1.68 -0.22 39 0 33 0
26FEB26 125.00 C 0.00 0.00 0.00 1.40 -0.19 39 0 656 0
26FEB26 127.50 C 0.00 0.00 0.00 1.15 -0.17 39 0 314 0
26FEB26 130.00 C 0.00 0.00 0.00 0.95 -0.15 39 0 343 0
26FEB26 132.50 C 0.00 0.00 0.00 0.78 -0.13 39 0 87 0
26FEB26 135.00 C 0.00 0.00 0.00 0.64 -0.11 39 0 34 0
26FEB26 137.50 C 0.00 0.00 0.00 0.52 -0.10 39 0 67 0
26FEB26 140.00 C 1.13 1.13 1.13 0.42 -0.08 38 2 60 0
26FEB26 142.50 C 0.00 0.00 0.00 0.34 -0.07 38 0 166 0
26FEB26 145.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 458 0
26FEB26 147.50 C 0.00 0.00 0.00 0.22 -0.05 38 0 234 0
26FEB26 150.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 133 0
26FEB26 152.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 98 0
26FEB26 155.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 32 0
26FEB26 157.50 C 0.00 0.00 0.00 0.10 -0.02 39 0 4 0
26FEB26 160.00 C 0.66 0.66 0.66 0.08 -0.02 39 30 37 +30
26FEB26 162.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 180.00 C 0.42 0.42 0.42 0.01 0.00 38 3 203 +3
30MAR26 50.00 C 0.00 0.00 0.00 49.14 -0.40 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.51 -0.62 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.09 -0.71 56 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.69 -0.63 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.25 -0.49 51 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 37.00 -0.63 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.94 -0.34 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.26 -0.62 47 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 30.00 -0.63 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.78 -0.67 45 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 25.62 -0.67 44 0 50 0
30MAR26 77.50 C 0.00 0.00 0.00 23.54 -0.69 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.52 -0.67 42 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 19.56 -0.48 42 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 17.55 -0.52 40 0 1,032 0
30MAR26 87.50 C 0.00 0.00 0.00 15.88 -0.50 40 0 1 0
30MAR26 90.00 C 14.82 14.84 14.23 14.45 -0.42 41 390 665 +390
30MAR26 92.50 C 0.00 0.00 0.00 12.93 -0.54 40 0 388 0
30MAR26 95.00 C 0.00 0.00 0.00 11.57 -0.39 40 0 241 0
30MAR26 97.50 C 0.00 0.00 0.00 10.37 -0.36 40 0 9,439 0
30MAR26 100.00 C 10.10 10.10 9.70 9.25 -0.36 40 13 4,904 0
30MAR26 102.50 C 0.00 0.00 0.00 8.25 -0.33 41 0 4,633 0
30MAR26 105.00 C 7.48 7.60 7.36 7.39 -0.28 41 46 15,201 0
30MAR26 107.50 C 0.00 0.00 0.00 6.51 -0.33 41 0 1,720 0
30MAR26 110.00 C 5.98 5.98 5.93 5.73 -0.30 41 31 11,090 -30
30MAR26 112.50 C 5.41 5.41 5.41 5.02 -0.28 41 2 1,180 0
30MAR26 115.00 C 4.85 4.85 4.85 4.39 -0.26 41 30 2,690 0
30MAR26 117.50 C 4.38 4.38 4.38 3.83 -0.24 41 2 1,811 0
30MAR26 120.00 C 3.93 3.93 3.93 3.34 -0.21 41 22 10,625 0
30MAR26 122.50 C 3.56 3.56 3.56 2.90 -0.19 41 19 1,504 -19
30MAR26 125.00 C 3.35 3.35 3.18 2.51 -0.18 40 37 6,126 +7
30MAR26 127.50 C 0.00 0.00 0.00 2.17 -0.16 40 0 2,387 0
30MAR26 130.00 C 2.75 2.75 2.75 1.88 -0.14 40 3 4,024 0
30MAR26 132.50 C 0.00 0.00 0.00 1.62 -0.13 40 0 626 0
30MAR26 135.00 C 0.00 0.00 0.00 1.39 -0.12 40 0 13,377 0
30MAR26 137.50 C 0.00 0.00 0.00 1.20 -0.10 40 0 840 0
30MAR26 140.00 C 0.00 0.00 0.00 1.03 -0.09 40 0 10,571 0
30MAR26 142.50 C 1.76 1.76 1.76 0.88 -0.08 40 1 365 0
30MAR26 145.00 C 1.58 1.58 1.58 0.75 -0.05 40 34 4,726 0
30MAR26 147.50 C 1.49 1.49 1.49 0.64 -0.05 40 34 1,255 0
30MAR26 150.00 C 0.00 0.00 0.00 0.55 -0.05 40 0 8,687 0
30MAR26 152.50 C 0.00 0.00 0.00 0.47 -0.03 40 0 1,914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.40 -0.03 40 0 1,030 0
30MAR26 157.50 C 0.00 0.00 0.00 0.34 -0.03 40 0 1,853 0
30MAR26 160.00 C 0.00 0.00 0.00 0.29 -0.03 40 0 5,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.24 -0.03 40 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.21 -0.02 40 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 357 0
30MAR26 175.00 C 0.90 0.99 0.90 0.11 -0.01 40 20 17,031 +20
30MAR26 177.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 173 0
30MAR26 180.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 253 0
30MAR26 185.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 773 0
30MAR26 192.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 77 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 168 0
30MAR26 200.00 C 0.44 0.44 0.44 0.01 0.00 38 1 2,263 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 302 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 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 34 109 +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 53 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 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 57 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 60 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 49.79 -0.72 56 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 47.44 -0.72 54 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 45.11 -0.73 52 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 42.80 -0.76 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.52 -0.68 49 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 38.28 -0.77 48 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 36.09 -0.77 47 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 34.18 -0.53 48 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 31.86 -0.54 45 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 29.82 -0.54 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.84 -0.53 44 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 25.90 -0.57 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.30 -0.32 43 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 22.47 -0.37 43 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 20.86 -0.30 42 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 19.27 -0.39 42 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 17.72 -0.50 42 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 16.16 -0.71 41 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.12 -0.47 42 0 382 0
29JUN26 97.50 C 0.00 0.00 0.00 13.84 -0.56 41 0 943 0
29JUN26 100.00 C 0.00 0.00 0.00 13.22 -0.45 43 0 2,697 0
29JUN26 102.50 C 0.00 0.00 0.00 11.65 -0.30 41 0 2,805 0
29JUN26 105.00 C 10.80 10.91 10.62 10.75 -0.36 41 300 11,821 +203
29JUN26 107.50 C 0.00 0.00 0.00 9.87 -0.27 41 0 565 0
29JUN26 110.00 C 9.17 9.17 9.17 9.17 -0.27 42 3 6,657 0
29JUN26 112.50 C 8.51 8.51 8.51 8.46 -0.15 42 1 565 -1
29JUN26 115.00 C 8.15 8.15 8.15 7.81 -0.13 42 2 7,326 0
29JUN26 117.50 C 0.00 0.00 0.00 7.19 -0.24 42 0 922 0
29JUN26 120.00 C 6.55 6.55 6.55 6.57 -0.28 42 30 5,232 +30
29JUN26 122.50 C 6.20 6.22 6.20 6.00 -0.29 42 50 996 +50
29JUN26 125.00 C 6.15 6.15 5.90 5.47 -0.28 42 47 5,597 0
29JUN26 127.50 C 0.00 0.00 0.00 4.98 -0.27 42 0 924 0
29JUN26 130.00 C 5.20 5.20 5.20 4.54 -0.25 42 10 7,706 +10
29JUN26 132.50 C 0.00 0.00 0.00 4.13 -0.24 42 0 786 0
29JUN26 135.00 C 0.00 0.00 0.00 3.76 -0.22 42 0 2,197 0
29JUN26 137.50 C 0.00 0.00 0.00 3.42 -0.21 42 0 421 0
29JUN26 140.00 C 3.69 3.80 3.69 3.11 -0.19 42 61 662 -25
29JUN26 142.50 C 0.00 0.00 0.00 2.82 -0.19 42 0 218 0
29JUN26 145.00 C 0.00 0.00 0.00 2.57 -0.17 42 0 2,078 0
29JUN26 147.50 C 0.00 0.00 0.00 2.33 -0.16 42 0 410 0
29JUN26 150.00 C 3.11 3.11 2.97 2.11 -0.15 42 2 2,689 +1
29JUN26 152.50 C 0.00 0.00 0.00 1.92 -0.14 42 0 141 0
29JUN26 155.00 C 0.00 0.00 0.00 1.74 -0.13 42 0 224 0
29JUN26 157.50 C 0.00 0.00 0.00 1.58 -0.12 42 0 391 0
29JUN26 160.00 C 0.00 0.00 0.00 1.43 -0.07 42 0 264 0
29JUN26 162.50 C 2.30 2.30 2.30 1.30 -0.10 42 13 216 -12
29JUN26 165.00 C 0.00 0.00 0.00 1.17 -0.10 42 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 1.06 -0.09 42 0 801 0
29JUN26 170.00 C 0.00 0.00 0.00 0.96 -0.06 42 0 313 0
29JUN26 172.50 C 0.00 0.00 0.00 0.87 -0.08 42 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 0.79 -0.07 42 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 0.72 -0.06 42 0 214 0
29JUN26 180.00 C 1.64 1.64 1.64 0.65 -0.06 42 1 287 -1
29JUN26 182.50 C 0.00 0.00 0.00 0.59 -0.05 42 0 235 0
29JUN26 185.00 C 0.00 0.00 0.00 0.53 -0.05 42 0 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.48 -0.05 42 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 233 0
29JUN26 192.50 C 0.00 0.00 0.00 0.40 -0.04 42 0 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.36 -0.04 42 0 324 0
29JUN26 197.50 C 0.00 0.00 0.00 0.32 -0.04 42 0 272 0
29JUN26 200.00 C 1.18 1.18 1.18 0.29 -0.04 42 3 2,050 +3
29SEP26 50.00 C 50.00 50.00 50.00 50.69 -0.59 53 2 6 -2
29SEP26 52.50 C 0.00 0.00 0.00 48.35 -0.73 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.34 -0.45 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.92 -0.75 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.76 -0.77 47 0 0 0
29SEP26 62.50 C 39.82 39.82 39.82 39.87 -0.33 48 2 3 0
29SEP26 65.00 C 0.00 0.00 0.00 37.59 -0.76 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.52 -0.58 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.57 -0.77 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.84 -0.22 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.99 -0.43 44 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 28.27 -0.37 44 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 26.56 -0.30 43 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 24.85 -0.43 43 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 23.35 -0.37 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 21.87 -0.36 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.47 -0.33 42 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 19.14 -0.36 42 0 2 0
29SEP26 95.00 C 18.30 18.30 18.30 18.19 -0.42 43 5 288 0
29SEP26 97.50 C 0.00 0.00 0.00 16.70 -0.42 42 0 396 0
29SEP26 100.00 C 16.50 16.50 16.50 15.60 -0.69 42 10 1,895 +10
29SEP26 102.50 C 0.00 0.00 0.00 14.62 -0.28 42 0 2,558 0
29SEP26 105.00 C 0.00 0.00 0.00 13.60 -0.40 42 0 757 0
29SEP26 107.50 C 12.88 12.88 12.88 12.74 -0.35 42 3 167 0
29SEP26 110.00 C 12.07 12.07 12.07 11.97 -0.26 42 3 1,741 0
29SEP26 112.50 C 11.65 11.65 11.65 11.21 -0.27 42 2 351 0
29SEP26 115.00 C 10.68 10.68 10.39 10.44 -0.31 42 251 353 +101
29SEP26 117.50 C 10.09 10.09 9.83 9.72 -0.30 42 28 508 -20
29SEP26 120.00 C 9.33 9.33 9.33 9.05 -0.28 42 5 911 -5
29SEP26 122.50 C 0.00 0.00 0.00 8.42 -0.26 42 0 779 0
29SEP26 125.00 C 0.00 0.00 0.00 7.82 -0.26 42 0 1,202 0
29SEP26 127.50 C 0.00 0.00 0.00 7.27 -0.25 42 0 194 0
29SEP26 130.00 C 7.28 7.28 7.28 6.76 -0.23 42 1 2,743 +1
TOTAL CALL 15,370 1,025,787 +3,378
21NOV25 75.00 P 0.00 0.00 0.00 0.01 - 136 0 0 -
21NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
21NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 28 0
21NOV25 90.00 P 0.04 0.04 0.03 0.01 -0.01 48 5 63 +5
21NOV25 92.50 P 0.08 0.08 0.08 0.04 -0.04 42 40 212 0
21NOV25 95.00 P 0.21 0.34 0.21 0.23 -0.11 41 319 1,029 -57
21NOV25 97.50 P 0.60 1.05 0.60 0.92 -0.13 40 342 1,258 +42
21NOV25 100.00 P 2.14 2.47 1.95 2.37 0.00 37 41 1,409 +12
21NOV25 102.50 P 3.60 4.62 3.60 4.58 +0.25 40 57 265 +1
21NOV25 105.00 P 6.10 7.10 6.10 7.00 +0.34 0 33 70 -30
21NOV25 107.50 P 0.00 0.00 0.00 9.69 +0.67 85 0 11 0
21NOV25 110.00 P 0.00 0.00 0.00 12.00 +0.46 0 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 14.50 +0.39 0 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 17.17 +0.56 127 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 19.50 +0.50 0 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 22.00 +0.40 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 24.65 +0.55 163 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 27.00 +0.38 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 248 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 106 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 189 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,316 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 448 0
27NOV25 80.00 P 0.05 0.05 0.05 0.01 0.00 53 40 846 -18
27NOV25 82.50 P 0.06 0.06 0.06 0.01 0.00 45 6 873 -6
27NOV25 85.00 P 0.09 0.09 0.09 0.01 -0.01 38 7 2,419 +4
27NOV25 87.50 P 0.13 0.13 0.12 0.05 -0.02 39 27 2,416 -6
27NOV25 90.00 P 0.25 0.26 0.22 0.15 -0.05 38 176 16,791 -84
27NOV25 92.50 P 0.46 0.51 0.45 0.43 -0.06 38 41 9,261 +14
27NOV25 95.00 P 0.80 1.08 0.78 0.97 -0.08 38 1,161 13,827 +47
27NOV25 97.50 P 1.50 2.00 1.42 1.88 -0.04 37 1,140 8,485 -82
27NOV25 100.00 P 2.26 3.49 2.26 3.33 +0.09 38 1,634 21,907 -1,013
27NOV25 102.50 P 4.57 5.22 4.57 5.19 +0.15 39 124 3,295 -17
27NOV25 105.00 P 7.00 7.50 7.00 7.47 +0.39 44 133 12,303 -41
27NOV25 107.50 P 9.50 9.50 9.50 9.69 +0.35 44 2 4,623 -1
27NOV25 110.00 P 11.30 12.00 11.29 12.37 +0.83 60 86 18,916 -85
27NOV25 112.50 P 0.00 0.00 0.00 14.50 +0.39 0 0 1,806 0
27NOV25 115.00 P 16.00 16.00 16.00 17.17 +0.56 66 2 1,646 -2
27NOV25 117.50 P 18.50 18.50 18.50 19.83 +0.83 81 6 2,209 -6
27NOV25 120.00 P 20.90 20.90 20.90 22.00 +0.40 0 1 6,724 0
27NOV25 122.50 P 0.00 0.00 0.00 24.65 +0.55 84 0 1,848 -3
27NOV25 125.00 P 0.00 0.00 0.00 27.00 +0.38 0 0 576 -12
27NOV25 127.50 P 0.00 0.00 0.00 29.53 +0.63 81 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 32.00 +0.60 0 0 3 -17
27NOV25 132.50 P 0.00 0.00 0.00 34.50 +0.60 0 0 61 -22
27NOV25 135.00 P 0.00 0.00 0.00 37.00 +0.60 0 0 90 -4
27NOV25 137.50 P 0.00 0.00 0.00 39.50 +0.60 0 0 0 -56
27NOV25 140.00 P 0.00 0.00 0.00 42.04 +0.64 108 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 44.50 +0.60 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 47.03 +0.63 114 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 49.59 +0.69 130 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 52.00 +0.60 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 54.50 +0.60 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 57.00 +0.57 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 59.50 +0.55 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 62.00 +0.60 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 64.50 +0.60 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 67.00 +0.60 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 69.50 +0.56 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 72.00 +0.60 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 74.50 +0.60 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 77.00 +0.57 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 79.50 +0.57 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 82.00 +0.57 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 84.50 +0.60 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 87.00 +0.57 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 89.50 +0.60 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 92.00 +0.57 0 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 94.50 +0.58 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 97.00 +0.57 0 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 99.50 +0.57 0 0 0 0
27NOV25 200.00 P 101.05 101.19 100.97 102.00 +0.57 0 180 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28NOV25 82.50 P 0.04 0.04 0.04 0.01 -0.01 43 10 10 +10
28NOV25 85.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
28NOV25 87.50 P 0.17 0.17 0.17 0.12 -0.04 43 79 126 +78
28NOV25 90.00 P 0.36 0.36 0.31 0.31 -0.07 43 133 122 +80
28NOV25 92.50 P 0.62 0.74 0.58 0.68 -0.11 42 79 141 +47
28NOV25 95.00 P 1.21 1.28 1.09 1.30 -0.15 42 570 554 -227
28NOV25 97.50 P 2.04 2.33 1.80 2.28 -0.12 41 567 625 +477
28NOV25 100.00 P 3.35 3.66 3.09 3.70 -0.06 42 792 1,863 +720
28NOV25 102.50 P 5.06 5.06 4.86 5.49 +0.08 43 34 150 +28
28NOV25 105.00 P 0.00 0.00 0.00 7.57 +0.31 45 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 9.71 +0.12 42 0 1 0
28NOV25 110.00 P 0.00 0.00 0.00 12.37 +0.78 56 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 14.51 +0.40 41 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 17.17 +0.56 62 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 19.83 +0.75 77 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 22.00 +0.40 0 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 24.65 +0.55 80 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 66 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 0.00 0.00 0.00 0.01 0.00 48 0 203 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 604 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 0.00 44 0 289 0
30DEC25 70.00 P 0.21 0.21 0.21 0.03 0.00 42 7 485 0
30DEC25 72.50 P 0.00 0.00 0.00 0.07 0.00 42 0 317 0
30DEC25 75.00 P 0.35 0.35 0.35 0.13 0.00 42 5 747 0
30DEC25 77.50 P 0.48 0.48 0.43 0.23 0.00 42 10 1,622 0
30DEC25 80.00 P 0.60 0.62 0.59 0.40 +0.01 42 22 2,911 0
30DEC25 82.50 P 0.78 0.83 0.78 0.65 +0.02 42 46 4,983 +16
30DEC25 85.00 P 1.00 1.20 1.00 1.01 +0.03 42 1,105 7,893 +52
30DEC25 87.50 P 1.51 1.62 1.51 1.50 +0.04 42 84 4,658 0
30DEC25 90.00 P 1.92 2.25 1.92 2.14 +0.05 42 200 25,135 -57
30DEC25 92.50 P 2.68 3.00 2.68 2.89 +0.04 41 97 7,266 -17
30DEC25 95.00 P 3.50 3.94 3.50 3.82 +0.09 41 1,109 18,317 +12
30DEC25 97.50 P 4.48 5.07 4.48 5.00 +0.08 41 355 12,855 -54
30DEC25 100.00 P 6.06 6.50 6.06 6.37 +0.15 41 556 25,427 +42
30DEC25 102.50 P 7.50 8.02 7.50 7.95 +0.16 41 34 14,310 -2
30DEC25 105.00 P 9.79 9.88 9.60 9.73 +0.24 42 13 7,399 +8
30DEC25 107.50 P 11.68 11.68 11.40 11.63 +0.31 43 58 3,336 -52
30DEC25 110.00 P 12.59 13.68 12.59 13.65 +0.43 44 115 30,009 +82
30DEC25 112.50 P 0.00 0.00 0.00 15.74 +0.27 44 0 6,804 0
30DEC25 115.00 P 17.40 17.40 17.40 18.01 +0.33 46 1 7,681 -1
30DEC25 117.50 P 0.00 0.00 0.00 20.19 +0.37 45 5 3,741 +5
30DEC25 120.00 P 21.50 21.50 21.50 22.57 +0.37 47 1 30,910 +1
30DEC25 122.50 P 0.00 0.00 0.00 24.93 +0.45 48 0 4,775 0
30DEC25 125.00 P 0.00 0.00 0.00 27.30 +0.45 48 0 5,115 0
30DEC25 127.50 P 0.00 0.00 0.00 29.63 +0.40 47 0 1,578 0
30DEC25 130.00 P 0.00 0.00 0.00 32.08 +0.41 48 0 9,539 0
30DEC25 132.50 P 34.50 34.50 34.50 34.51 -0.41 45 2 576 -2
30DEC25 135.00 P 0.00 0.00 0.00 37.00 +0.51 0 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 39.50 +0.57 0 0 344 0
30DEC25 140.00 P 42.00 42.00 42.00 42.04 -0.39 55 1 14,139 0
30DEC25 142.50 P 0.00 0.00 0.00 44.54 +0.64 57 0 495 0
30DEC25 145.00 P 0.00 0.00 0.00 47.03 +0.63 59 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 49.59 +0.69 65 0 406 0
30DEC25 150.00 P 0.00 0.00 0.00 52.03 +0.61 63 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 54.53 +0.61 66 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 57.04 +0.61 68 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 59.53 +0.58 69 0 72 0
30DEC25 160.00 P 0.00 0.00 0.00 62.00 -0.40 0 0 1,330 0
30DEC25 162.50 P 0.00 0.00 0.00 64.53 +0.63 73 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 67.03 +0.63 75 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 69.53 +0.56 77 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.00 +0.60 0 0 1,194 0
30DEC25 172.50 P 0.00 0.00 0.00 74.53 +0.63 81 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 77.03 +0.56 82 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 79.91 +0.95 102 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 82.04 +0.61 87 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 84.53 +0.63 88 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 87.03 +0.60 89 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 89.53 +0.61 91 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 92.03 +0.60 92 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 94.50 +0.58 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 97.03 +0.60 96 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 99.53 +0.60 97 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 102.00 +0.57 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 107.00 +0.60 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 112.03 +0.63 105 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 117.00 +0.60 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 122.03 +0.63 110 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 127.00 +0.58 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 132.00 +0.58 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 137.00 +0.52 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 142.00 +0.58 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 147.00 +0.60 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 152.00 +0.36 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 157.02 +0.61 126 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 162.03 +0.63 130 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 167.00 +0.59 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 172.03 +0.63 135 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 177.02 +0.62 135 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 182.00 +0.59 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 187.02 +0.54 139 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 192.03 +0.63 143 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 197.02 +0.62 143 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 202.00 +0.52 0 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 0.00 0.00 0.00 0.01 0.00 40 0 24 0
29JAN26 62.50 P 0.19 0.19 0.19 0.02 0.00 39 8 20 +8
29JAN26 65.00 P 0.00 0.00 0.00 0.04 0.00 39 0 7 0
29JAN26 67.50 P 0.00 0.00 0.00 0.08 0.00 40 0 10 0
29JAN26 70.00 P 0.00 0.00 0.00 0.14 0.00 39 0 40 0
29JAN26 72.50 P 0.00 0.00 0.00 0.23 -0.01 39 0 81 0
29JAN26 75.00 P 0.63 0.66 0.62 0.38 0.00 39 44 732 +1
29JAN26 77.50 P 0.86 0.86 0.86 0.59 0.00 39 29 595 0
29JAN26 80.00 P 1.10 1.10 1.06 0.88 0.00 39 52 6,378 +51
29JAN26 82.50 P 1.38 1.45 1.38 1.27 +0.02 39 136 1,165 +66
29JAN26 85.00 P 1.86 1.91 1.79 1.78 +0.02 40 159 1,933 +105
29JAN26 87.50 P 2.50 2.52 2.29 2.39 0.00 39 475 2,329 +363
29JAN26 90.00 P 3.05 3.22 2.98 3.09 -0.01 39 389 3,309 +215
29JAN26 92.50 P 4.09 4.09 3.83 3.93 -0.02 39 330 8,133 +180
29JAN26 95.00 P 4.58 5.13 4.58 4.95 +0.01 38 526 2,592 +234
29JAN26 97.50 P 5.94 6.30 5.85 6.16 +0.10 39 322 3,882 +247
29JAN26 100.00 P 7.63 7.63 7.49 7.49 +0.06 38 65 6,011 +61
29JAN26 102.50 P 8.74 8.74 8.74 9.08 +0.13 39 8 2,114 0
29JAN26 105.00 P 0.00 0.00 0.00 10.82 +0.20 40 0 1,198 0
29JAN26 107.50 P 0.00 0.00 0.00 12.64 +0.22 40 0 455 0
29JAN26 110.00 P 0.00 0.00 0.00 14.32 +0.33 39 0 180 0
29JAN26 112.50 P 0.00 0.00 0.00 15.78 +0.19 35 0 44 0
29JAN26 115.00 P 0.00 0.00 0.00 18.35 +0.39 39 0 106 0
29JAN26 117.50 P 0.00 0.00 0.00 20.93 +0.42 43 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 23.15 +0.44 44 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 25.43 +0.44 44 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 27.70 +0.41 45 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 30.06 +0.43 45 0 216 0
29JAN26 130.00 P 32.55 32.55 32.55 32.59 +0.64 48 90 90 +90
29JAN26 132.50 P 0.00 0.00 0.00 34.73 -0.19 45 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.12 +0.35 44 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 39.53 +0.43 43 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.04 -0.39 45 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.54 +0.59 47 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.08 +0.68 51 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.59 +0.69 53 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.03 +0.61 52 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 54.53 +0.60 54 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 57.08 +0.65 58 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 59.53 +0.58 57 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 62.08 -0.32 61 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 64.58 +0.68 63 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 67.08 +0.68 64 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 69.58 +0.61 66 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 72.08 +0.68 67 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 74.58 +0.68 69 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 77.08 +0.61 70 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 79.91 +0.95 81 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 82.04 +0.61 71 0 0 0
26FEB26 70.00 P 0.60 0.60 0.60 0.30 -0.01 38 1 48 +1
26FEB26 72.50 P 0.00 0.00 0.00 0.47 -0.01 39 0 38 0
26FEB26 75.00 P 0.96 0.96 0.96 0.70 -0.01 39 1 5 +1
26FEB26 77.50 P 1.19 1.21 1.18 0.99 -0.01 39 124 173 +92
26FEB26 80.00 P 1.53 1.53 1.50 1.37 -0.01 39 99 784 +69
26FEB26 82.50 P 1.91 2.01 1.91 1.88 0.00 39 191 585 +63
26FEB26 85.00 P 2.36 2.51 2.36 2.46 -0.02 39 163 871 +72
26FEB26 87.50 P 3.10 3.24 3.07 3.09 -0.04 38 360 1,316 +250
26FEB26 90.00 P 3.63 3.99 3.63 3.87 -0.02 38 261 4,835 +213
26FEB26 92.50 P 4.62 4.95 4.62 4.78 0.00 38 385 1,381 +311
26FEB26 95.00 P 5.95 6.00 5.85 5.84 +0.01 38 366 1,089 +328
26FEB26 97.50 P 6.79 7.25 6.79 7.06 +0.10 38 364 1,207 +319
26FEB26 100.00 P 8.13 8.54 8.13 8.46 +0.09 38 107 1,949 +83
26FEB26 102.50 P 0.00 0.00 0.00 10.01 +0.14 38 0 975 0
26FEB26 105.00 P 0.00 0.00 0.00 11.69 +0.23 39 0 135 0
26FEB26 107.50 P 0.00 0.00 0.00 13.48 +0.21 39 0 0 0
26FEB26 110.00 P 15.27 15.27 15.27 15.35 +0.28 40 50 61 +50
26FEB26 112.50 P 0.00 0.00 0.00 17.01 +0.31 38 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.38 +0.72 41 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 21.20 -0.05 39 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.58 +0.13 41 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 25.82 +0.17 42 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 28.27 +0.38 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 30.30 +0.39 42 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 32.61 +0.40 42 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 34.94 +0.02 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.33 +0.45 43 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.92 +0.60 46 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.07 -0.36 41 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.72 +0.60 46 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.15 +0.67 47 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.61 +0.69 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.04 +0.62 47 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 54.58 +0.65 50 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 57.08 +0.65 51 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 59.54 +0.59 51 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 62.08 -0.32 54 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 64.58 +0.68 55 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 67.08 +0.68 57 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 69.58 +0.61 58 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 72.08 +0.42 60 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 74.58 +0.68 61 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 77.08 +0.61 62 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 79.91 +0.95 71 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 82.08 +0.64 65 0 0 0
30MAR26 50.00 P 0.14 0.14 0.14 0.02 0.00 42 2 30 +2
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 0.00 41 0 5 0
30MAR26 57.50 P 0.32 0.32 0.32 0.08 0.00 40 3 7 +3
30MAR26 60.00 P 0.41 0.42 0.41 0.13 0.00 40 48 1,333 +3
30MAR26 62.50 P 0.52 0.52 0.52 0.21 0.00 40 1 235 +1
30MAR26 65.00 P 0.00 0.00 0.00 0.33 +0.01 40 0 2,241 0
30MAR26 67.50 P 0.00 0.00 0.00 0.49 +0.02 40 0 475 0
30MAR26 70.00 P 0.00 0.00 0.00 0.69 +0.02 40 0 3,527 0
30MAR26 72.50 P 0.00 0.00 0.00 0.97 +0.02 40 0 295 0
30MAR26 75.00 P 1.54 1.54 1.54 1.33 +0.04 40 34 10,094 +34
30MAR26 77.50 P 1.88 1.88 1.88 1.75 +0.06 40 30 5,714 +30
30MAR26 80.00 P 0.00 0.00 0.00 2.27 +0.06 41 0 8,655 0
30MAR26 82.50 P 2.94 2.94 2.94 2.90 +0.07 41 30 7,447 0
30MAR26 85.00 P 3.61 3.62 3.55 3.55 +0.04 40 250 49,781 +128
30MAR26 87.50 P 4.34 4.34 4.34 4.30 +0.03 40 9 11,661 +9
30MAR26 90.00 P 5.00 5.16 5.00 5.16 +0.05 40 32 28,928 +7
30MAR26 92.50 P 6.10 6.28 6.10 6.13 +0.04 39 40 3,709 0
30MAR26 95.00 P 0.00 0.00 0.00 7.25 +0.11 39 0 18,552 0
30MAR26 97.50 P 8.12 8.69 8.00 8.50 +0.07 39 328 9,029 -103
30MAR26 100.00 P 9.77 10.09 9.70 9.92 +0.20 40 187 22,886 -156
30MAR26 102.50 P 0.00 0.00 0.00 11.42 +0.19 40 0 5,152 0
30MAR26 105.00 P 12.60 12.60 12.60 13.05 +0.27 40 1 26,871 0
30MAR26 107.50 P 0.00 0.00 0.00 14.80 +0.33 41 0 1,628 0
30MAR26 110.00 P 16.59 16.59 16.59 16.63 +0.24 41 45 19,499 -45
30MAR26 112.50 P 0.00 0.00 0.00 18.53 +0.28 41 0 2,566 0
30MAR26 115.00 P 0.00 0.00 0.00 20.37 +0.06 41 0 5,884 0
30MAR26 117.50 P 0.00 0.00 0.00 22.49 +0.17 42 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 24.52 +0.14 42 0 8,125 0
30MAR26 122.50 P 0.00 0.00 0.00 26.63 +0.06 42 0 3,403 0
30MAR26 125.00 P 0.00 0.00 0.00 28.84 +0.95 43 0 1,159 0
30MAR26 127.50 P 0.00 0.00 0.00 31.00 +0.30 43 0 1,940 0
30MAR26 130.00 P 0.00 0.00 0.00 33.38 +0.30 44 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 35.47 +0.38 43 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 38.02 +0.68 45 0 1,243 0
30MAR26 137.50 P 0.00 0.00 0.00 40.06 +0.42 43 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 42.41 -0.02 43 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 44.77 +0.41 43 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 47.15 +0.44 42 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 49.61 +0.51 43 0 172 0
30MAR26 150.00 P 0.00 0.00 0.00 52.21 +0.67 46 0 1,832 0
30MAR26 152.50 P 0.00 0.00 0.00 54.58 +0.60 45 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 57.08 +0.63 47 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 59.59 +0.64 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.09 -0.31 49 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 64.58 +0.65 50 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 67.08 +0.68 52 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 69.58 +0.61 53 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 72.08 +0.42 54 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 74.58 +0.68 55 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 77.08 +0.61 56 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 79.91 +0.95 64 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 82.08 +0.64 59 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 84.58 +0.68 60 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 87.03 +0.60 59 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 89.53 +0.56 60 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 92.03 +0.60 61 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 94.57 +0.60 64 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 97.03 +0.56 63 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 99.58 +0.65 66 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 102.08 +0.65 67 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 107.00 +0.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 112.03 +0.63 69 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 117.00 +0.53 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 122.08 +0.68 75 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 127.00 +0.58 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 132.00 +0.58 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 137.00 +0.52 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 142.00 +0.58 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 147.00 +0.42 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 152.00 +0.36 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 157.02 +0.55 83 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 162.03 +0.62 85 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 167.06 +0.65 88 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 172.04 +0.63 89 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 177.02 +0.61 89 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 182.00 +0.59 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 187.02 +0.54 92 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 192.03 +0.63 94 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 197.05 +0.36 96 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 202.00 +0.52 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 212.07 +0.61 101 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 222.00 +0.54 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 0.00 42 0 60 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.46 0.00 42 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.66 +0.01 42 0 883 0
29JUN26 62.50 P 0.00 0.00 0.00 0.88 +0.01 42 0 216 0
29JUN26 65.00 P 0.00 0.00 0.00 1.17 +0.01 42 0 158 0
29JUN26 67.50 P 0.00 0.00 0.00 1.53 +0.02 42 0 602 0
29JUN26 70.00 P 0.00 0.00 0.00 1.93 +0.02 42 0 913 0
29JUN26 72.50 P 2.53 2.53 2.53 2.44 +0.03 42 2 124 +1
29JUN26 75.00 P 2.99 3.05 2.99 2.95 0.00 42 300 9,321 -156
29JUN26 77.50 P 3.54 3.58 3.54 3.46 -0.08 41 102 772 -35
29JUN26 80.00 P 4.06 4.22 4.06 4.10 -0.02 41 318 9,760 +220
29JUN26 82.50 P 4.86 4.86 4.86 4.90 +0.06 41 222 1,849 +222
29JUN26 85.00 P 5.50 5.62 5.50 5.73 +0.07 41 81 2,301 +81
29JUN26 87.50 P 6.45 6.53 6.45 6.68 +0.10 41 40 1,178 -10
29JUN26 90.00 P 7.44 7.45 7.44 7.69 +0.10 41 230 2,938 +18
29JUN26 92.50 P 8.48 8.48 8.48 8.77 +0.14 41 30 2,390 +30
29JUN26 95.00 P 9.84 9.84 9.84 9.97 +0.13 41 30 9,237 +30
29JUN26 97.50 P 10.90 10.90 10.90 11.18 +0.13 40 20 5,093 0
29JUN26 100.00 P 12.20 12.55 12.20 12.55 +0.18 40 330 11,808 -300
29JUN26 102.50 P 13.75 13.75 13.75 13.98 +0.21 40 100 3,792 -100
29JUN26 105.00 P 15.26 15.26 15.26 15.64 +0.04 41 20 17,238 0
29JUN26 107.50 P 16.90 16.90 16.90 17.25 +0.23 41 20 2,728 -20
29JUN26 110.00 P 18.58 18.58 18.58 18.74 +0.40 40 10 10,561 0
29JUN26 112.50 P 0.00 0.00 0.00 20.96 +0.34 42 0 1,012 0
29JUN26 115.00 P 22.30 22.30 22.30 22.49 +0.10 41 1 11,361 -1
29JUN26 117.50 P 0.00 0.00 0.00 24.52 +0.15 42 0 715 0
29JUN26 120.00 P 0.00 0.00 0.00 25.87 -0.46 40 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 28.48 +0.17 42 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 30.54 +0.23 42 0 5,694 0
29JUN26 127.50 P 0.00 0.00 0.00 32.61 +0.20 43 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 34.70 +0.19 43 0 438 0
29JUN26 132.50 P 0.00 0.00 0.00 36.84 +0.20 43 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 39.93 +1.49 47 0 4,607 0
29JUN26 137.50 P 0.00 0.00 0.00 41.19 +0.22 43 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 43.63 +0.44 44 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 45.95 +0.50 44 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 48.43 +0.37 46 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 50.21 +0.21 42 0 18 0
29JUN26 150.00 P 0.00 0.00 0.00 52.21 -0.25 39 0 4,099 0
29JUN26 152.50 P 55.00 55.00 55.00 54.90 +0.47 42 1 72 -1
29JUN26 155.00 P 0.00 0.00 0.00 57.30 +0.51 42 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 59.62 +0.48 41 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 62.28 -0.12 45 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 64.69 +0.65 44 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 67.15 +0.71 45 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 69.59 +0.62 45 0 850 0
29JUN26 170.00 P 0.00 0.00 0.00 72.08 +0.42 46 0 787 0
29JUN26 172.50 P 0.00 0.00 0.00 74.59 +0.69 47 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 77.08 +0.61 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.91 +0.95 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.08 +0.64 49 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 84.58 +0.66 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.03 +0.60 50 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.54 +0.57 51 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.08 +0.65 53 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 94.58 +0.61 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 97.08 +0.61 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.58 +0.65 56 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.08 +0.65 56 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.51 +0.01 41 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 0.71 +0.02 41 0 19 0
29SEP26 57.50 P 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 1.23 +0.03 41 0 136 0
29SEP26 62.50 P 0.00 0.00 0.00 1.57 +0.04 41 0 38 0
29SEP26 65.00 P 2.42 2.42 2.42 1.98 +0.05 42 10 24 +10
29SEP26 67.50 P 0.00 0.00 0.00 2.44 +0.06 42 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 2.98 +0.06 42 0 1,022 0
29SEP26 72.50 P 0.00 0.00 0.00 3.57 +0.08 42 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 4.25 +0.06 42 0 861 0
29SEP26 77.50 P 5.01 5.01 5.01 4.99 +0.09 42 38 1,127 +4
29SEP26 80.00 P 5.80 5.85 5.75 5.72 -0.03 41 65 2,333 -1
29SEP26 82.50 P 6.60 6.60 6.55 6.54 -0.06 41 65 2,301 +65
29SEP26 85.00 P 0.00 0.00 0.00 7.44 -0.05 41 0 2,121 0
29SEP26 87.50 P 8.47 8.47 8.47 8.43 -0.03 41 12 975 0
29SEP26 90.00 P 9.61 9.61 9.57 9.57 +0.06 41 10 1,990 -1
29SEP26 92.50 P 10.74 10.74 10.74 10.72 +0.09 41 40 1,517 +1
29SEP26 95.00 P 12.03 12.03 12.03 11.93 +0.08 41 10 5,286 0
29SEP26 97.50 P 0.00 0.00 0.00 13.25 +0.16 41 0 1,839 0
29SEP26 100.00 P 14.39 14.58 14.39 14.65 +0.14 41 41 2,167 +41
29SEP26 102.50 P 0.00 0.00 0.00 16.14 +0.29 41 0 4,068 0
29SEP26 105.00 P 0.00 0.00 0.00 17.57 +0.04 41 0 821 0
29SEP26 107.50 P 18.90 18.90 18.90 19.18 +0.05 41 2 542 0
29SEP26 110.00 P 0.00 0.00 0.00 20.88 +0.12 41 0 1,817 0
29SEP26 112.50 P 0.00 0.00 0.00 22.31 -0.36 40 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 24.53 +0.07 42 0 220 0
29SEP26 117.50 P 0.00 0.00 0.00 26.57 +0.27 42 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 28.27 +0.09 42 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 30.21 +0.14 42 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 32.18 +0.14 42 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 34.18 +0.12 42 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 36.84 +0.77 45 0 363 0
TOTAL PUT 19,988 915,876 +3,293
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$ 15.95
27NOV25 9.75 C 0.00 0.00 0.00 6.21 +0.07 123 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.96 +0.07 116 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.46 +0.07 103 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.98 +0.09 126 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.46 +0.07 78 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.96 +0.02 65 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 3.46 +0.07 52 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.96 +0.07 0 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 1.46 +0.06 0 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 1.00 +0.04 33 0 30 0
27NOV25 15.50 C 0.00 0.00 0.00 0.58 +0.03 31 0 109 0
27NOV25 16.00 C 0.00 0.00 0.00 0.26 0.00 29 0 373 0
27NOV25 16.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 286 0
27NOV25 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 287 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 119 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 9.23 +0.07 94 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.98 +0.07 87 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.73 +0.07 79 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.48 +0.07 65 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.23 +0.07 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.98 +0.07 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.73 +0.07 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.48 +0.07 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.23 +0.06 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.99 +0.07 66 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.74 +0.07 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.49 +0.07 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.24 +0.07 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.99 +0.07 42 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.49 +0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.00 +0.06 47 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.50 +0.07 40 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.00 +0.06 33 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.53 +0.04 41 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.05 +0.10 39 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.53 +0.06 29 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.07 +0.06 30 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.64 +0.05 30 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.25 +0.04 29 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 0.93 +0.02 30 0 205 0
30DEC25 16.00 C 0.00 0.00 0.00 0.64 0.00 29 0 1,200 0
30DEC25 16.50 C 0.00 0.00 0.00 0.43 0.00 29 0 104 0
30DEC25 17.00 C 0.00 0.00 0.00 0.29 +0.01 30 0 336 0
30DEC25 17.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.11 0.00 30 0 15 0
30DEC25 18.50 C 0.00 0.00 0.00 0.06 0.00 30 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.27 +0.07 42 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.02 +0.07 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.03 +0.07 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.60 +0.09 48 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.03 0.00 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.57 +0.02 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.13 +0.05 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.64 +0.05 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.21 +0.04 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.82 +0.04 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.46 -0.01 30 0 15 0
29JAN26 15.50 C 0.00 0.00 0.00 1.15 0.00 30 0 85 0
29JAN26 16.00 C 0.00 0.00 0.00 0.89 0.00 30 0 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.51 0.00 31 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.19 0.00 31 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 5.55 +0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.60 +0.04 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.09 0.00 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.64 +0.02 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.16 -0.01 29 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.73 +0.05 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.33 +0.05 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.96 +0.05 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.62 +0.04 30 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.32 +0.03 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.29 +0.07 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.04 +0.07 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 8.79 +0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.30 +0.07 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.05 +0.07 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.80 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.56 +0.07 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.06 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.82 +0.07 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.33 +0.07 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.08 +0.07 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.57 -0.01 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.09 -0.01 21 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.62 -0.01 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.16 -0.01 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.71 -0.01 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.32 +0.03 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.91 +0.03 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.52 +0.08 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.17 +0.08 32 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.85 +0.08 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.56 +0.07 32 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 1.31 +0.07 32 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.09 +0.07 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.90 +0.07 32 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.71 +0.02 31 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.58 +0.02 32 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.48 +0.04 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 +0.04 32 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.10 +0.07 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.85 +0.07 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.61 +0.07 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.36 +0.07 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.12 +0.07 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.92 +0.10 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.75 +0.19 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.39 -0.09 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.23 +0.09 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.69 +0.02 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.23 0.00 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.78 +0.03 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.35 +0.01 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.93 0.00 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 +0.05 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.18 +0.05 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.73 +0.05 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.40 +0.04 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.10 +0.03 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.82 +0.03 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.58 +0.03 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.36 +0.02 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.16 +0.02 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.99 +0.01 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.43 0.00 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.42 -0.06 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.23 +0.09 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.74 +0.07 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.30 +0.07 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.88 +0.07 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.47 +0.06 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.09 +0.06 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 +0.06 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.41 +0.08 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.02 +0.03 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.78 +0.05 34 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 +0.05 34 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.26 +0.05 34 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 2.04 +0.05 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.82 +0.04 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.64 +0.04 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.42 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.27 +0.04 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.13 +0.03 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.90 +0.03 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.79 +0.03 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.49 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.38 0.00 34 0 0 0
TOTAL CALL 0 7,148 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 676 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 121 0
27NOV25 15.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 83 0
27NOV25 15.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 27 0
27NOV25 16.00 P 0.29 0.29 0.29 0.29 -0.06 28 3 101 +3
27NOV25 16.50 P 0.00 0.00 0.00 0.62 -0.06 27 0 39 0
27NOV25 17.00 P 0.00 0.00 0.00 1.06 -0.08 27 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 1.55 -0.07 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.05 -0.07 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.55 -0.07 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.13 -0.03 29 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 434 0
30DEC25 15.50 P 0.00 0.00 0.00 0.41 -0.03 29 0 145 0
30DEC25 16.00 P 0.00 0.00 0.00 0.64 -0.02 30 0 53 0
30DEC25 16.50 P 0.00 0.00 0.00 0.93 -0.03 30 0 260 0
30DEC25 17.00 P 0.00 0.00 0.00 1.28 -0.05 30 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.67 -0.07 29 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.11 -0.06 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.57 -0.07 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.28 -0.03 31 0 15 0
29JAN26 15.00 P 0.00 0.00 0.00 0.42 -0.02 30 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.60 -0.04 30 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.85 -0.04 31 0 315 0
29JAN26 16.50 P 0.00 0.00 0.00 1.13 -0.05 30 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.45 -0.04 30 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 1.82 -0.07 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.22 -0.07 30 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.65 -0.07 31 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.11 -0.04 31 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.56 -0.08 29 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.06 -0.06 32 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.38 -0.03 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.55 -0.01 31 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.72 -0.03 30 0 20 0
26FEB26 16.00 P 0.00 0.00 0.00 0.97 -0.04 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.57 -0.05 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.92 -0.05 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.30 -0.06 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.72 -0.05 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.15 -0.06 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.66 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.09 -0.04 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.10 -0.02 38 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.41 +0.01 33 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.55 +0.01 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.92 +0.01 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.17 0.00 32 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 0.00 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.76 -0.01 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.10 -0.01 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.46 -0.02 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.85 -0.05 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.28 -0.02 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.69 -0.04 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.10 -0.08 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.12 0.00 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.10 -0.02 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.05 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.69 -0.03 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 0.00 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 -0.02 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.57 -0.02 31 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.85 -0.05 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.16 -0.02 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.51 -0.01 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.84 -0.03 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.23 -0.01 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.60 -0.03 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.00 -0.03 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.44 0.00 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 0.00 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 -0.02 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.12 -0.02 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.10 -0.02 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.87 +0.01 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 -0.02 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 +0.01 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 +0.01 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.71 0.00 34 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.96 -0.01 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.25 -0.02 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 -0.02 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.89 -0.02 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.24 -0.02 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.61 -0.01 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 -0.02 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 +0.01 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.80 -0.01 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.62 0.00 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.40 -0.05 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.28 -0.05 34 0 0 0
TOTAL PUT 3 5,206 +3
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$ 38.82
21NOV25 32.00 C 0.00 0.00 0.00 6.83 - 100 0 0 -
21NOV25 33.00 C 0.00 0.00 0.00 5.83 -1.96 85 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 4.83 -1.97 70 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 3.84 -1.97 67 1 0 -1
21NOV25 36.00 C 3.04 3.04 3.04 2.95 -1.88 83 4 0 -4
21NOV25 37.00 C 2.50 2.50 1.45 1.93 -1.94 57 31 11 -9
21NOV25 38.00 C 1.63 1.67 0.73 1.05 -1.89 47 1,042 393 +393
21NOV25 39.00 C 2.00 2.03 0.28 0.43 -1.64 44 2,006 514 +481
21NOV25 40.00 C 1.22 1.22 0.09 0.17 -1.22 49 3,065 1,514 +1,441
21NOV25 41.00 C 0.75 0.79 0.04 0.07 -0.76 55 2,378 2,054 -103
21NOV25 42.00 C 0.38 0.38 0.02 0.03 -0.46 60 1,052 2,745 +179
21NOV25 43.00 C 0.15 0.15 0.01 0.01 -0.26 63 481 2,410 +87
21NOV25 44.00 C 0.01 0.15 0.01 0.01 -0.14 75 129 2,229 -73
21NOV25 45.00 C 0.08 0.08 0.01 0.01 -0.07 86 248 1,582 +20
21NOV25 46.00 C 0.05 0.05 0.01 0.01 -0.04 97 28 720 +12
21NOV25 47.00 C 0.05 0.05 0.05 0.01 -0.02 108 154 407 +147
21NOV25 48.00 C 0.00 0.00 0.00 0.01 -0.01 118 0 316 0
21NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
21NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 138 1 83 0
21NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 161 0 38 0
21NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 182 0 191 0
21NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.84 -2.00 0 0 49 0
27NOV25 31.00 C 8.31 8.31 7.42 7.85 -1.96 60 950 2,385 +450
27NOV25 32.00 C 8.44 8.54 6.75 6.85 -2.00 52 205 330 +90
27NOV25 33.00 C 0.00 0.00 0.00 5.85 -1.96 43 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.87 -1.95 46 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 3.91 -1.92 45 0 15 0
27NOV25 36.00 C 2.95 2.95 2.95 2.96 -1.90 40 20 20 +20
27NOV25 37.00 C 1.85 2.08 1.84 2.08 -1.85 38 134 120 -15
27NOV25 38.00 C 1.68 1.90 1.10 1.40 -1.65 40 914 564 +444
27NOV25 39.00 C 1.66 1.66 0.62 0.80 -1.41 37 3,953 834 +667
27NOV25 40.00 C 1.44 1.59 0.33 0.46 -1.12 39 6,500 2,562 +212
27NOV25 41.00 C 1.00 1.08 0.19 0.26 -0.82 41 3,462 2,076 +687
27NOV25 42.00 C 0.53 0.55 0.11 0.14 -0.57 43 3,277 5,431 +1,708
27NOV25 43.00 C 0.45 0.45 0.07 0.08 -0.37 45 1,528 6,851 +191
27NOV25 44.00 C 0.10 0.10 0.04 0.05 -0.24 48 798 6,924 +273
27NOV25 45.00 C 0.12 0.12 0.03 0.03 -0.16 50 2,234 11,378 -74
27NOV25 46.00 C 0.08 0.13 0.02 0.02 -0.10 53 1,888 3,481 +382
27NOV25 47.00 C 0.08 0.08 0.02 0.01 -0.07 54 1,499 6,791 -459
27NOV25 48.00 C 0.06 0.06 0.02 0.01 -0.04 59 628 6,733 -343
27NOV25 49.00 C 0.03 0.03 0.01 0.01 -0.02 64 168 4,051 -44
27NOV25 50.00 C 0.02 0.03 0.01 0.01 -0.01 69 4,318 16,719 +1,934
27NOV25 52.50 C 0.03 0.03 0.01 0.01 0.00 80 440 7,733 +171
27NOV25 55.00 C 0.01 0.01 0.01 0.01 0.00 91 269 12,269 +51
27NOV25 57.50 C 0.01 0.01 0.01 0.01 0.00 101 1 5,158 -1
27NOV25 60.00 C 0.01 0.01 0.01 0.01 0.00 110 47 11,086 -16
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 8,402 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 5,691 0
27NOV25 67.50 C 0.01 0.01 0.01 0.01 0.00 136 1 2,507 0
27NOV25 70.00 C 0.01 0.01 0.01 0.01 0.00 144 7 3,542 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1,112 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 179 0 71 0
28NOV25 32.00 C 0.00 0.00 0.00 6.86 - 54 0 0 -
28NOV25 33.00 C 0.00 0.00 0.00 5.87 -1.95 50 0 0 0
28NOV25 34.00 C 0.00 0.00 0.00 4.90 -1.92 49 0 0 0
28NOV25 35.00 C 0.00 0.00 0.00 3.95 -1.89 47 0 0 0
28NOV25 36.00 C 2.81 2.81 2.81 3.03 -1.85 44 1 1 +1
28NOV25 37.00 C 1.97 1.97 1.97 2.21 -1.75 43 2 2 +2
28NOV25 38.00 C 2.01 2.01 1.21 1.45 -1.68 40 213 200 +200
28NOV25 39.00 C 1.72 1.72 0.71 0.89 -1.38 39 467 351 +351
28NOV25 40.00 C 1.25 1.25 0.39 0.49 -1.12 38 1,138 672 +557
28NOV25 41.00 C 0.80 0.80 0.23 0.26 -0.88 39 623 254 +53
28NOV25 42.00 C 0.66 0.66 0.14 0.14 -0.63 40 236 313 +133
28NOV25 43.00 C 0.47 0.47 0.10 0.08 -0.41 42 142 178 +109
28NOV25 44.00 C 0.09 0.09 0.06 0.05 -0.27 45 114 174 +100
28NOV25 45.00 C 0.08 0.08 0.05 0.03 -0.19 47 130 180 +100
28NOV25 46.00 C 0.08 0.10 0.03 0.02 -0.13 50 177 189 +40
28NOV25 47.00 C 0.04 0.04 0.04 0.01 -0.09 51 1 15 -1
28NOV25 48.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 63 0
28NOV25 49.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 15 0
28NOV25 50.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 15 0
28NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
30DEC25 19.50 C 20.13 20.13 20.13 19.40 -1.99 68 5 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 18.82 -1.97 0 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 17.83 -2.07 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 16.84 -2.07 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 15.85 -2.07 0 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 14.86 -1.97 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 13.92 -1.91 40 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.88 -2.06 0 0 51 0
30DEC25 27.00 C 11.60 11.60 11.60 12.29 -1.66 81 500 511 +500
30DEC25 28.00 C 0.00 0.00 0.00 10.94 -2.05 39 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 10.05 -1.96 52 1 3 +1
30DEC25 30.00 C 8.99 9.05 8.80 9.05 -1.97 47 3 465 +1
30DEC25 31.00 C 7.90 7.90 7.90 8.14 -1.92 48 1 12,092 +1
30DEC25 32.00 C 0.00 0.00 0.00 7.08 -2.02 39 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 6.17 -2.08 38 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 5.37 -1.74 40 1 902 0
30DEC25 35.00 C 4.79 4.93 4.20 4.55 -1.67 40 37 1,108 +10
30DEC25 36.00 C 4.30 4.30 3.40 3.72 -1.62 37 69 1,684 +67
30DEC25 37.00 C 0.00 0.00 0.00 2.99 -1.61 36 0 1,419 0
30DEC25 38.00 C 2.42 2.50 2.12 2.38 -1.51 36 395 454 +275
30DEC25 39.00 C 2.35 2.37 1.65 1.84 -1.29 35 967 984 +430
30DEC25 40.00 C 2.20 2.22 1.26 1.46 -1.09 36 2,536 4,013 +2,216
30DEC25 41.00 C 1.80 1.80 0.97 1.11 -0.90 36 1,143 1,413 -54
30DEC25 42.00 C 1.35 1.35 0.75 0.86 -0.73 37 1,679 2,310 +12
30DEC25 43.00 C 1.26 1.26 0.59 0.67 -0.59 38 1,698 3,212 +822
30DEC25 44.00 C 1.06 1.06 0.45 0.52 -0.48 39 657 5,008 +132
30DEC25 45.00 C 0.65 0.66 0.34 0.41 -0.38 40 2,925 10,662 -889
30DEC25 46.00 C 0.60 0.60 0.30 0.32 -0.30 40 1,607 7,152 +464
30DEC25 47.00 C 0.40 0.40 0.24 0.27 -0.21 42 2,053 23,412 -34
30DEC25 48.00 C 0.37 0.37 0.20 0.21 -0.16 43 976 12,873 +136
30DEC25 49.00 C 0.22 0.22 0.18 0.17 -0.12 44 268 1,807 -88
30DEC25 50.00 C 0.25 0.28 0.15 0.13 -0.09 44 2,767 30,263 +650
30DEC25 52.50 C 0.20 0.20 0.10 0.08 -0.04 46 869 8,621 -249
30DEC25 55.00 C 0.14 0.14 0.07 0.05 -0.01 49 3,542 21,811 +877
30DEC25 57.50 C 0.08 0.08 0.05 0.03 -0.01 50 789 14,659 +100
30DEC25 60.00 C 0.08 0.10 0.04 0.02 0.00 52 760 25,112 +5
30DEC25 62.50 C 0.05 0.05 0.04 0.01 0.00 52 91 8,988 +19
30DEC25 65.00 C 0.04 0.04 0.04 0.01 0.00 56 65 14,747 +20
30DEC25 67.50 C 0.03 0.03 0.03 0.01 0.00 60 10 5,653 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,556 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 11,472 0
30DEC25 75.00 C 0.02 0.02 0.02 0.01 0.00 70 1 4,880 -1
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,188 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14,456 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,800 0
29JAN26 30.00 C 9.26 9.26 9.26 9.34 -1.91 46 1 2 +1
29JAN26 31.00 C 0.00 0.00 0.00 8.49 -1.81 46 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 7.29 -2.08 35 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.51 -1.95 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.70 -1.87 37 0 0 0
29JAN26 35.00 C 4.84 5.00 4.84 5.00 -1.59 37 3 2 +1
29JAN26 36.00 C 0.00 0.00 0.00 4.11 -1.69 34 0 30 0
29JAN26 37.00 C 0.00 0.00 0.00 3.57 -1.49 36 0 0 0
29JAN26 38.00 C 3.04 3.04 2.75 2.96 -1.41 35 222 212 +211
29JAN26 39.00 C 2.68 2.68 2.28 2.50 -1.25 36 91 68 +68
29JAN26 40.00 C 2.28 2.49 1.95 2.04 -1.13 35 84 1,334 +1
29JAN26 41.00 C 1.94 2.10 1.57 1.71 -0.96 36 263 583 +101
29JAN26 42.00 C 1.97 1.97 1.31 1.38 -0.85 36 623 1,221 +236
29JAN26 43.00 C 1.30 1.42 1.12 1.10 -0.77 36 148 1,801 +12
29JAN26 44.00 C 1.10 1.21 0.91 0.87 -0.71 36 379 5,908 +39
29JAN26 45.00 C 1.33 1.33 0.73 0.68 -0.65 36 1,320 5,311 +719
29JAN26 46.00 C 0.67 0.81 0.64 0.53 -0.59 36 1,295 8,180 -62
29JAN26 47.00 C 0.67 0.69 0.55 0.40 -0.55 35 223 4,398 -10
29JAN26 48.00 C 0.56 0.58 0.45 0.31 -0.49 35 117 940 -21
29JAN26 49.00 C 0.38 0.52 0.38 0.23 -0.43 35 135 1,107 -16
29JAN26 50.00 C 0.58 0.58 0.34 0.17 -0.38 35 2,063 7,931 +144
29JAN26 52.50 C 0.41 0.42 0.25 0.08 -0.27 35 79 1,608 -10
29JAN26 55.00 C 0.32 0.32 0.20 0.05 -0.18 37 359 6,551 -265
29JAN26 57.50 C 0.20 0.20 0.15 0.03 -0.12 38 27 3,101 0
29JAN26 60.00 C 0.18 0.18 0.12 0.02 -0.08 39 716 14,054 -167
29JAN26 62.50 C 0.14 0.14 0.11 0.01 -0.06 39 1,519 3,979 -1,284
29JAN26 65.00 C 0.08 0.08 0.08 0.01 -0.04 42 800 4,476 -500
29JAN26 67.50 C 0.07 0.07 0.07 0.01 -0.03 45 4 5,314 -4
29JAN26 70.00 C 0.07 0.07 0.07 0.01 -0.02 48 170 911 +170
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
26FEB26 32.00 C 7.75 7.75 7.75 7.67 - 37 1 1 -
26FEB26 33.00 C 0.00 0.00 0.00 6.77 -1.97 35 0 0 0
26FEB26 34.00 C 6.64 6.64 6.64 6.00 -1.81 35 1 1 +1
26FEB26 35.00 C 5.18 5.18 5.18 5.28 -1.65 35 1 2 0
26FEB26 36.00 C 0.00 0.00 0.00 4.62 -1.56 35 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.04 -1.43 36 0 15 0
26FEB26 38.00 C 3.92 3.92 3.22 3.41 -1.40 35 549 549 +549
26FEB26 39.00 C 3.50 3.50 2.85 2.98 -1.22 35 150 120 +120
26FEB26 40.00 C 2.78 2.95 2.35 2.55 -1.09 36 754 1,222 +640
26FEB26 41.00 C 2.42 2.42 2.08 2.17 -0.97 36 18 902 +15
26FEB26 42.00 C 2.27 2.27 1.74 1.86 -0.84 36 52 1,027 +11
26FEB26 43.00 C 1.69 1.76 1.45 1.59 -0.74 36 131 687 -79
26FEB26 44.00 C 1.80 1.80 1.26 1.34 -0.67 37 188 2,556 +85
26FEB26 45.00 C 1.20 1.38 1.07 1.13 -0.62 37 10,600 10,874 +10,517
26FEB26 46.00 C 1.06 1.22 0.94 0.95 -0.56 37 269 2,019 +245
26FEB26 47.00 C 1.35 1.35 0.82 0.79 -0.50 37 153 489 +133
26FEB26 48.00 C 0.83 0.85 0.73 0.66 -0.44 37 32 467 +13
26FEB26 49.00 C 0.74 0.80 0.74 0.55 -0.39 37 36 647 +20
26FEB26 50.00 C 0.60 0.71 0.53 0.46 -0.34 38 378 1,169 +98
26FEB26 52.50 C 0.49 0.49 0.42 0.29 -0.25 38 57 1,237 +8
26FEB26 55.00 C 0.38 0.38 0.36 0.19 -0.17 39 172 929 -166
26FEB26 57.50 C 0.40 0.40 0.26 0.12 -0.12 39 17 1,572 +7
26FEB26 60.00 C 0.00 0.00 0.00 0.08 -0.08 40 0 180 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 -0.06 40 0 853 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 100 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 80.00 C 0.07 0.07 0.07 0.01 0.00 48 5 167 +5
30MAR26 20.00 C 0.00 0.00 0.00 18.96 -2.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.99 -2.22 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.03 -2.20 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.09 -2.19 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.13 -2.20 30 0 0 0
30MAR26 25.00 C 14.20 14.20 14.20 14.18 -2.20 36 4 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 13.50 -1.93 49 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 12.56 -1.93 47 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 11.64 -1.92 45 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 10.73 -1.90 44 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.85 -1.86 42 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 8.94 -1.90 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.96 -2.01 36 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 7.21 -2.02 37 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 6.53 -1.81 37 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 5.85 -1.82 37 0 3,845 0
30MAR26 36.00 C 5.30 5.30 5.30 5.39 -1.40 39 2 7,757 +1
30MAR26 37.00 C 0.00 0.00 0.00 4.61 -1.45 37 0 5,871 0
30MAR26 38.00 C 4.29 4.29 3.77 4.20 -1.23 38 723 968 +604
30MAR26 39.00 C 3.60 3.60 3.47 3.52 -1.30 36 54 867 +29
30MAR26 40.00 C 3.50 3.58 2.97 3.14 -1.14 37 935 7,990 +406
30MAR26 41.00 C 2.88 2.88 2.73 2.73 -1.09 36 7 2,968 +5
30MAR26 42.00 C 3.00 3.00 2.24 2.44 -0.94 37 268 5,523 +89
30MAR26 43.00 C 2.75 2.75 2.00 2.12 -0.89 37 323 2,993 +12
30MAR26 44.00 C 1.95 1.98 1.95 1.85 -0.82 37 1,100 3,437 +50
30MAR26 45.00 C 2.24 2.24 1.55 1.60 -0.77 37 5,365 6,616 +5,204
30MAR26 46.00 C 1.63 1.63 1.41 1.39 -0.72 38 134 1,032 +89
30MAR26 47.00 C 1.39 1.39 1.39 1.20 -0.65 38 23 2,487 -19
30MAR26 48.00 C 1.35 1.38 1.12 1.04 -0.59 38 78 8,712 +12
30MAR26 49.00 C 1.50 1.50 0.97 0.89 -0.54 38 215 4,850 +23
30MAR26 50.00 C 1.24 1.24 0.88 0.77 -0.48 38 1,053 8,060 +17
30MAR26 52.50 C 0.86 0.86 0.68 0.53 -0.37 38 701 8,367 +162
30MAR26 55.00 C 0.81 0.81 0.53 0.36 -0.29 38 544 19,111 +7
30MAR26 57.50 C 0.50 0.54 0.44 0.25 -0.21 39 275 4,850 -4
30MAR26 60.00 C 0.50 0.50 0.36 0.17 -0.16 39 271 24,844 +222
30MAR26 62.50 C 0.33 0.38 0.31 0.12 -0.12 40 56 5,758 +46
30MAR26 65.00 C 0.28 0.28 0.26 0.09 -0.08 40 26 8,951 -10
30MAR26 67.50 C 0.24 0.27 0.24 0.06 -0.07 40 40 5,350 +20
30MAR26 70.00 C 0.30 0.30 0.21 0.04 -0.06 40 43 13,937 -28
30MAR26 72.50 C 0.18 0.18 0.18 0.03 -0.04 41 12 3,752 +12
30MAR26 75.00 C 0.18 0.19 0.16 0.02 -0.04 41 205 3,390 +169
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 1,334 0
30MAR26 80.00 C 0.15 0.15 0.15 0.01 -0.02 42 1 5,851 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 750 0
30MAR26 90.00 C 0.09 0.09 0.09 0.01 0.00 48 40 702 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30MAR26 100.00 C 0.07 0.08 0.07 0.01 0.00 53 543 4,184 +501
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 19.26 -2.23 34 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 18.46 -2.09 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.42 -2.08 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.49 -2.19 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.57 -2.16 40 0 0 0
29JUN26 25.00 C 15.57 15.67 15.57 14.63 -2.20 39 84 104 +74
29JUN26 26.00 C 0.00 0.00 0.00 13.74 -2.18 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 12.91 -2.10 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.01 -2.14 38 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 11.13 -2.16 37 0 15 0
29JUN26 30.00 C 12.07 12.07 12.07 10.30 -2.15 36 1 3 +1
29JUN26 31.00 C 0.00 0.00 0.00 9.52 -2.13 36 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 8.79 -2.05 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.11 -1.99 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.48 -1.86 37 0 0 0
29JUN26 35.00 C 7.58 7.58 7.58 6.90 -1.79 37 2 6 +2
29JUN26 36.00 C 0.00 0.00 0.00 6.18 -1.69 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.71 -1.53 36 0 15 0
29JUN26 38.00 C 5.70 5.70 5.10 5.13 -1.60 36 110 378 +86
29JUN26 39.00 C 4.76 4.81 4.76 4.82 -1.28 37 60 60 +59
29JUN26 40.00 C 5.00 5.00 4.45 4.69 -1.08 40 11 17 +11
29JUN26 41.00 C 4.33 4.42 4.33 4.05 -1.00 38 11 48 +11
29JUN26 42.00 C 0.00 0.00 0.00 3.68 -1.07 38 1 402 0
29JUN26 43.00 C 0.00 0.00 0.00 3.37 -0.99 38 0 1,597 0
29JUN26 44.00 C 3.50 3.50 3.50 3.22 -0.78 39 1 1,026 0
29JUN26 45.00 C 3.50 3.50 2.65 2.81 -0.83 38 2,043 11,002 +2,000
29JUN26 46.00 C 3.20 3.20 3.20 2.63 -0.75 39 1 815 0
29JUN26 47.00 C 2.37 2.37 2.37 2.39 -0.72 39 10 602 -9
29JUN26 48.00 C 2.47 2.47 2.27 2.17 -0.72 39 10 286 -8
29JUN26 49.00 C 2.08 2.08 2.00 1.96 -0.69 39 3 244 +3
29JUN26 50.00 C 2.40 2.40 1.77 1.77 -0.68 39 185 13,267 +38
29JUN26 52.50 C 1.86 1.86 1.45 1.37 -0.61 39 221 3,496 +110
29JUN26 55.00 C 1.45 1.45 1.19 1.06 -0.55 39 88 6,517 -14
29JUN26 57.50 C 1.13 1.13 0.99 0.81 -0.50 39 39 3,213 +28
29JUN26 60.00 C 1.21 1.21 0.82 0.62 -0.45 39 541 19,796 +224
29JUN26 62.50 C 0.74 0.74 0.72 0.48 -0.40 39 50 2,490 +50
29JUN26 65.00 C 0.65 0.73 0.64 0.37 -0.36 39 124 11,823 -45
29JUN26 67.50 C 0.61 0.61 0.56 0.28 -0.33 39 5 2,894 +3
29JUN26 70.00 C 0.58 0.58 0.48 0.21 -0.30 39 36 14,704 +24
29JUN26 72.50 C 0.47 0.47 0.47 0.16 -0.27 39 2 1,487 -2
29JUN26 75.00 C 0.41 0.41 0.41 0.13 -0.23 40 13 1,717 +10
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.21 40 0 1,371 0
29JUN26 80.00 C 0.37 0.37 0.31 0.08 -0.19 40 132 1,494 +128
29JUN26 82.50 C 0.26 0.26 0.26 0.06 -0.17 40 45 1,099 0
29JUN26 85.00 C 0.26 0.27 0.26 0.05 -0.15 40 17 817 -2
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.14 41 0 300 0
29JUN26 90.00 C 0.25 0.26 0.25 0.03 -0.12 40 43 227 +41
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.12 40 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.11 38 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.10 39 0 6 0
29JUN26 100.00 C 0.23 0.23 0.23 0.01 -0.09 40 2 117 +2
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.08 41 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.07 42 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 380 0
29SEP26 20.00 C 20.40 20.40 20.40 19.57 -2.24 41 5 6 +5
29SEP26 21.00 C 0.00 0.00 0.00 18.69 -2.20 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.79 -2.18 42 0 0 0
29SEP26 23.00 C 16.80 16.80 16.80 16.88 -2.20 41 7 7 +7
29SEP26 24.00 C 0.00 0.00 0.00 15.99 -2.20 40 0 0 0
29SEP26 25.00 C 16.00 16.00 15.30 15.13 -2.14 40 2 25 +2
29SEP26 26.00 C 15.05 15.20 15.05 14.33 -2.04 40 20 25 +15
29SEP26 27.00 C 0.00 0.00 0.00 13.51 -1.98 40 0 8 0
29SEP26 28.00 C 0.00 0.00 0.00 12.77 -1.87 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 12.06 -1.76 40 0 0 0
29SEP26 30.00 C 11.80 11.80 11.00 11.27 -1.76 40 4 14 +4
29SEP26 31.00 C 0.00 0.00 0.00 10.45 -1.82 38 0 37 0
29SEP26 32.00 C 0.00 0.00 0.00 9.74 -1.81 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.18 -1.68 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.45 -1.76 37 0 4 0
29SEP26 35.00 C 9.50 9.50 8.86 7.96 -1.62 38 11 12 +11
29SEP26 36.00 C 0.00 0.00 0.00 7.29 -1.67 37 0 0 0
29SEP26 37.00 C 8.00 8.00 6.95 6.86 -1.59 38 14 30 +14
29SEP26 38.00 C 6.29 6.41 6.29 6.41 -1.41 38 6 6 +6
29SEP26 39.00 C 7.00 7.00 5.81 5.68 -1.61 36 185 155 +155
29SEP26 40.00 C 5.93 6.10 5.28 5.28 -1.46 36 176 137 +132
29SEP26 41.00 C 5.42 5.42 5.42 5.15 -1.18 38 5 376 0
29SEP26 42.00 C 5.00 5.17 4.73 4.79 -1.38 38 7 629 +1
29SEP26 43.00 C 5.08 5.08 4.20 4.44 -1.09 38 4 404 +2
29SEP26 44.00 C 5.00 5.00 3.99 4.13 -1.05 39 21 4,652 +21
29SEP26 45.00 C 4.14 4.14 3.67 3.83 -0.99 39 112 263 +67
29SEP26 46.00 C 0.00 0.00 0.00 3.56 -0.92 39 0 1,577 0
29SEP26 47.00 C 3.75 3.75 3.75 3.31 -0.81 39 3 145 0
29SEP26 48.00 C 3.15 3.15 3.03 3.07 -0.71 39 4 1,572 0
29SEP26 49.00 C 2.93 2.93 2.85 2.86 -0.60 39 155 400 +146
29SEP26 50.00 C 3.00 3.14 2.54 2.65 -0.51 39 576 6,844 +76
29SEP26 52.50 C 2.48 2.48 2.20 2.22 -0.27 40 62 885 +34
29SEP26 55.00 C 2.50 2.50 1.89 1.86 -0.07 40 222 2,629 +171
29SEP26 57.50 C 1.83 1.83 1.65 1.56 +0.08 40 55 358 +7
29SEP26 60.00 C 1.97 1.97 1.42 1.32 +0.21 41 76 4,326 +21
29SEP26 62.50 C 1.34 1.34 1.30 1.12 +0.24 41 2 182 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.95 +0.22 41 0 1,652 0
29SEP26 67.50 C 1.04 1.04 0.99 0.81 +0.20 42 101 280 0
29SEP26 70.00 C 1.04 1.04 0.90 0.70 +0.19 42 28 347 +26
29SEP26 72.50 C 0.80 0.80 0.80 0.61 +0.18 42 1 282 0
29SEP26 75.00 C 0.83 0.83 0.70 0.53 +0.17 43 8 1,012 +1
29SEP26 77.50 C 0.67 0.67 0.67 0.46 +0.15 43 1 370 0
29SEP26 80.00 C 0.67 0.67 0.67 0.40 +0.13 43 102 544 +102
29SEP26 82.50 C 0.00 0.00 0.00 0.35 +0.12 44 0 862 0
29SEP26 85.00 C 0.62 0.62 0.48 0.31 +0.11 44 5 282 0
TOTAL CALL 116,637 886,082 +39,024
21NOV25 32.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
21NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21NOV25 35.00 P 0.02 0.03 0.02 0.01 0.00 65 33 23 +22
21NOV25 36.00 P 0.08 0.08 0.04 0.03 0.00 59 194 191 +161
21NOV25 37.00 P 0.07 0.17 0.05 0.09 +0.02 55 585 416 +387
21NOV25 38.00 P 0.10 0.60 0.04 0.24 +0.09 49 4,575 2,243 +1,482
21NOV25 39.00 P 0.28 1.05 0.11 0.60 +0.30 44 2,210 496 -103
21NOV25 40.00 P 0.44 1.75 0.24 1.32 +0.75 46 1,990 852 -765
21NOV25 41.00 P 1.00 2.69 1.00 2.20 +1.20 43 172 943 -61
21NOV25 42.00 P 1.30 3.60 1.30 3.28 +1.64 80 272 653 -39
21NOV25 43.00 P 2.60 4.31 2.60 4.31 +1.90 104 35 322 -39
21NOV25 44.00 P 0.00 0.00 0.00 5.19 +1.82 79 0 43 -22
21NOV25 45.00 P 4.75 5.20 4.75 6.19 +1.90 91 30 1 0
21NOV25 46.00 P 0.00 0.00 0.00 7.19 +1.91 103 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 8.19 +1.93 114 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 9.19 +1.95 124 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 10.19 +1.96 135 0 0 0
21NOV25 50.00 P 10.72 10.72 10.72 11.19 +1.96 145 15 0 0
21NOV25 52.50 P 0.00 0.00 0.00 13.69 +1.96 169 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 16.19 +1.96 191 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 18.69 +1.96 212 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 697 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 69 0
27NOV25 32.00 P 0.03 0.03 0.03 0.01 0.00 56 10 245 +10
27NOV25 33.00 P 0.02 0.03 0.02 0.01 0.00 48 69 603 +19
27NOV25 34.00 P 0.07 0.07 0.07 0.03 +0.02 47 10 270 0
27NOV25 35.00 P 0.08 0.12 0.07 0.06 +0.04 44 241 1,949 -197
27NOV25 36.00 P 0.25 0.25 0.10 0.14 +0.09 43 1,556 1,965 +352
27NOV25 37.00 P 0.25 0.40 0.19 0.29 +0.17 41 3,101 3,024 +1,380
27NOV25 38.00 P 0.25 0.75 0.25 0.53 +0.28 39 4,914 3,550 +1,165
27NOV25 39.00 P 0.33 1.25 0.33 0.98 +0.51 39 6,579 2,866 +242
27NOV25 40.00 P 0.59 2.00 0.57 1.65 +0.86 41 2,765 6,968 -943
27NOV25 41.00 P 1.48 2.69 1.33 2.50 +1.24 46 1,134 4,065 -740
27NOV25 42.00 P 1.80 3.72 1.80 3.30 +1.36 43 1,031 7,139 -479
27NOV25 43.00 P 2.60 4.77 2.60 4.31 +1.71 53 302 6,740 -226
27NOV25 44.00 P 3.80 5.92 3.80 5.21 +1.73 48 693 5,481 -380
27NOV25 45.00 P 4.41 6.66 4.41 6.19 +1.81 49 357 7,148 -133
27NOV25 46.00 P 5.98 7.65 5.98 7.39 +2.08 86 67 3,714 -26
27NOV25 47.00 P 7.40 9.48 7.38 8.35 +2.08 90 330 3,634 -286
27NOV25 48.00 P 7.40 9.81 7.40 9.20 +1.74 71 259 4,225 -1,008
27NOV25 49.00 P 9.40 10.53 9.40 10.24 +1.76 87 79 2,705 -2,269
27NOV25 50.00 P 9.20 11.60 9.20 11.20 +1.97 82 3,153 2,542 -4,519
27NOV25 52.50 P 13.10 14.08 13.08 13.85 +2.12 127 121 41 -3,351
27NOV25 55.00 P 16.15 16.65 15.60 16.56 +2.27 167 151 353 -4,220
27NOV25 57.50 P 18.90 19.02 18.90 18.85 +2.12 155 11 1,175 0
27NOV25 60.00 P 0.00 0.00 0.00 21.35 +2.13 168 0 116 0
27NOV25 62.50 P 0.00 0.00 0.00 23.85 +2.13 181 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 26.35 +2.13 193 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 28.85 +2.13 204 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 31.35 +2.04 214 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 33.85 +2.13 224 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 36.35 +2.03 233 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 38.85 +2.13 243 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 41.35 +2.03 251 0 0 0
27NOV25 82.50 P 43.91 43.93 43.78 43.85 +2.03 260 500 0 0
28NOV25 32.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28NOV25 33.00 P 0.05 0.05 0.05 0.03 +0.02 53 8 65 +8
28NOV25 34.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
28NOV25 35.00 P 0.08 0.13 0.08 0.10 +0.07 47 510 269 +254
28NOV25 36.00 P 0.20 0.24 0.13 0.19 +0.12 45 418 229 +214
28NOV25 37.00 P 0.40 0.45 0.28 0.34 +0.19 42 621 408 +408
28NOV25 38.00 P 0.29 0.77 0.25 0.59 +0.30 39 705 164 -108
28NOV25 39.00 P 0.65 1.25 0.65 1.00 +0.50 37 494 255 +147
28NOV25 40.00 P 0.66 2.00 0.66 1.65 +0.83 39 130 27 -100
28NOV25 41.00 P 1.98 2.04 1.76 2.50 +1.20 44 5 6 +2
28NOV25 42.00 P 2.49 3.30 2.49 3.30 +1.36 41 8 108 -1
28NOV25 43.00 P 3.52 3.52 3.52 4.31 +1.57 50 4 2 0
28NOV25 44.00 P 0.00 0.00 0.00 5.21 +1.69 45 0 0 0
28NOV25 45.00 P 6.50 6.50 6.50 6.19 +1.79 47 2 2 +2
28NOV25 46.00 P 0.00 0.00 0.00 7.40 +2.07 82 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 8.42 +2.14 91 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 9.41 +1.95 98 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 10.42 +1.94 106 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 11.42 +2.19 113 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 13.92 +2.19 128 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,850 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 138 0
30DEC25 22.00 P 0.01 0.01 0.01 0.01 0.00 66 500 742 +406
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,054 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 711 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 725 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,086 0
30DEC25 27.00 P 0.05 0.07 0.05 0.01 0.00 44 102 803 -58
30DEC25 28.00 P 0.08 0.08 0.08 0.02 +0.01 43 2 1,134 +2
30DEC25 29.00 P 0.10 0.10 0.10 0.03 +0.01 41 4 448 +4
30DEC25 30.00 P 0.11 0.14 0.11 0.05 +0.02 40 170 1,416 +165
30DEC25 31.00 P 0.20 0.20 0.17 0.09 +0.04 40 26 12,657 +25
30DEC25 32.00 P 0.23 0.24 0.17 0.14 +0.06 39 92 2,098 +39
30DEC25 33.00 P 0.18 0.32 0.18 0.23 +0.10 39 1,131 2,691 +462
30DEC25 34.00 P 0.38 0.44 0.33 0.35 +0.15 38 232 2,701 +25
30DEC25 35.00 P 0.34 0.63 0.34 0.53 +0.22 38 2,382 5,063 +567
30DEC25 36.00 P 0.54 0.87 0.54 0.73 +0.27 36 1,460 4,117 +334
30DEC25 37.00 P 0.64 1.17 0.56 1.03 +0.39 36 2,277 5,570 +761
30DEC25 38.00 P 0.95 1.60 0.83 1.39 +0.51 35 2,620 5,644 +1,808
30DEC25 39.00 P 1.42 2.11 1.42 1.89 +0.70 35 1,375 5,537 +470
30DEC25 40.00 P 1.58 2.74 1.57 2.50 +0.92 36 2,226 21,369 +220
30DEC25 41.00 P 1.66 3.30 1.66 3.12 +1.05 36 308 7,865 -10
30DEC25 42.00 P 3.81 4.74 3.44 4.05 +1.39 40 441 12,225 -355
30DEC25 43.00 P 3.20 5.10 3.20 4.88 +1.54 42 112 8,889 -7
30DEC25 44.00 P 5.02 5.96 5.02 5.52 +1.47 37 9 9,498 -2
30DEC25 45.00 P 5.12 6.85 4.80 6.28 +1.50 32 479 28,317 -8
30DEC25 46.00 P 5.80 7.90 5.80 7.40 +1.60 41 69 7,123 -37
30DEC25 47.00 P 7.63 9.22 7.60 8.42 +1.71 46 1,054 17,978 -571
30DEC25 48.00 P 8.93 9.88 8.50 9.47 +1.99 51 130 18,740 -85
30DEC25 49.00 P 9.64 10.46 9.64 10.42 +1.94 53 142 7,146 -68
30DEC25 50.00 P 10.90 11.69 10.90 11.42 +2.19 56 1,366 12,263 -271
30DEC25 52.50 P 14.00 14.00 14.00 14.01 +2.03 68 61 6,412 -47
30DEC25 55.00 P 15.74 16.40 15.74 16.56 +2.27 77 3,066 12,410 +2,123
30DEC25 57.50 P 18.80 19.00 18.62 18.93 +2.07 78 23 3,714 -916
30DEC25 60.00 P 20.00 21.70 20.00 21.35 +2.13 80 28 1,506 -1,599
30DEC25 62.50 P 0.00 0.00 0.00 23.85 +2.04 86 0 450 -144
30DEC25 65.00 P 26.75 26.75 26.75 26.35 +2.04 91 6 776 0
30DEC25 67.50 P 0.00 0.00 0.00 28.85 +2.04 96 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 31.35 +2.04 101 0 800 0
30DEC25 72.50 P 0.00 0.00 0.00 33.92 +2.20 111 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 36.35 +2.03 111 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 38.85 +2.13 116 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 41.35 +2.03 120 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 43.92 +2.10 129 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 46.42 +2.20 133 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 48.91 +2.19 136 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 51.41 +2.19 140 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 53.91 +2.19 144 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 56.27 +2.05 134 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 58.93 +2.21 152 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 61.43 +2.21 155 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 63.93 +2.13 159 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 66.27 +2.05 147 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 68.93 +2.21 165 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 71.43 +2.21 167 0 0 0
29JAN26 30.00 P 0.19 0.30 0.19 0.14 +0.06 38 129 188 +78
29JAN26 31.00 P 0.34 0.37 0.34 0.22 +0.09 37 72 146 +41
29JAN26 32.00 P 0.40 0.47 0.39 0.33 +0.13 37 524 475 +425
29JAN26 33.00 P 0.52 0.60 0.49 0.47 +0.18 37 225 253 +143
29JAN26 34.00 P 0.77 0.78 0.64 0.66 +0.24 37 343 943 +93
29JAN26 35.00 P 0.62 1.01 0.62 0.91 +0.32 37 6,800 7,169 +6,625
29JAN26 36.00 P 0.96 1.29 0.96 1.18 +0.38 36 971 8,349 +69
29JAN26 37.00 P 1.51 1.67 1.31 1.51 +0.47 35 1,627 3,447 +309
29JAN26 38.00 P 1.35 2.12 1.35 1.92 +0.59 35 1,523 5,085 +360
29JAN26 39.00 P 1.65 2.52 1.65 2.40 +0.71 35 303 2,459 +204
29JAN26 40.00 P 2.21 3.19 2.21 3.01 +0.90 36 282 5,563 +81
29JAN26 41.00 P 3.12 3.40 3.12 3.49 +0.89 34 35 4,584 +4
29JAN26 42.00 P 4.24 4.24 4.24 4.15 +0.99 33 1 6,897 0
29JAN26 43.00 P 4.68 5.03 4.68 5.16 +1.31 38 22 12,571 0
29JAN26 44.00 P 6.00 6.00 5.80 5.91 +1.42 37 9 4,203 +1
29JAN26 45.00 P 6.60 6.90 6.60 6.81 +1.36 39 3 1,851 -3
29JAN26 46.00 P 0.00 0.00 0.00 7.49 +1.41 35 3 2,499 +3
29JAN26 47.00 P 8.00 8.14 8.00 8.60 +1.70 41 11 4,281 -5
29JAN26 48.00 P 0.00 0.00 0.00 9.57 +1.83 43 0 1,383 0
29JAN26 49.00 P 0.00 0.00 0.00 10.48 +1.88 44 0 1,581 0
29JAN26 50.00 P 10.61 11.94 10.61 11.42 +2.05 45 446 2,384 -6
29JAN26 52.50 P 0.00 0.00 0.00 14.01 +2.03 54 50 1,010 +50
29JAN26 55.00 P 15.69 15.75 15.69 16.56 +2.27 61 51 479 +51
29JAN26 57.50 P 0.00 0.00 0.00 18.93 +2.07 62 2 26 +2
29JAN26 60.00 P 0.00 0.00 0.00 21.43 +2.21 67 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 23.93 +2.12 72 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.43 +2.12 76 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 28.85 +2.04 77 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 31.35 +2.04 81 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 33.92 +2.20 88 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 36.41 +2.09 91 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 38.88 +2.16 93 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 41.35 +2.03 95 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 43.92 +2.10 102 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 46.42 +2.20 105 0 0 0
26FEB26 32.00 P 0.56 0.60 0.56 0.47 - 36 22 22 -
26FEB26 33.00 P 0.74 0.80 0.74 0.66 +0.18 36 26 191 +1
26FEB26 34.00 P 0.91 1.02 0.91 0.89 +0.24 36 37 1,125 0
26FEB26 35.00 P 1.30 1.30 1.09 1.17 +0.33 36 109 1,051 +16
26FEB26 36.00 P 1.47 1.60 1.35 1.50 +0.41 36 607 1,323 +438
26FEB26 37.00 P 1.21 2.00 1.21 1.83 +0.50 35 11,654 11,659 +10,771
26FEB26 38.00 P 2.12 2.41 2.05 2.26 +0.59 35 1,076 1,802 +343
26FEB26 39.00 P 2.69 2.99 2.60 2.76 +0.73 35 360 1,076 -33
26FEB26 40.00 P 3.20 3.51 2.96 3.33 +0.86 35 675 2,257 +555
26FEB26 41.00 P 3.76 3.76 3.55 3.97 +1.02 35 16 2,628 +1
26FEB26 42.00 P 4.80 4.80 4.80 4.52 +0.99 34 100 7,130 0
26FEB26 43.00 P 4.89 4.89 4.89 5.23 +1.07 34 1 3,050 0
26FEB26 44.00 P 0.00 0.00 0.00 6.15 +1.31 36 0 452 0
26FEB26 45.00 P 6.51 6.51 6.30 6.97 +1.34 37 21 106 +15
26FEB26 46.00 P 0.00 0.00 0.00 8.01 +1.68 40 0 1,372 0
26FEB26 47.00 P 0.00 0.00 0.00 8.83 +1.70 40 0 16 0
26FEB26 48.00 P 0.00 0.00 0.00 9.62 +1.63 39 0 21 0
26FEB26 49.00 P 10.65 10.65 10.65 10.58 +1.75 41 15 15 +15
26FEB26 50.00 P 0.00 0.00 0.00 11.54 +1.84 42 11 11 +11
26FEB26 52.50 P 0.00 0.00 0.00 14.01 +2.03 47 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 16.56 +2.27 53 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 18.93 +2.07 54 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 21.43 +2.21 59 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.93 +2.12 63 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 26.43 +2.12 67 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 28.89 +2.08 69 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 31.39 +2.08 73 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 33.92 +2.20 77 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 36.41 +2.09 80 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 38.88 +2.16 82 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 41.38 +2.06 85 0 0 0
30MAR26 20.00 P 0.10 0.10 0.10 0.04 +0.03 51 4 21 +4
30MAR26 21.00 P 0.11 0.11 0.11 0.05 +0.04 49 2 77 +2
30MAR26 22.00 P 0.14 0.14 0.14 0.07 +0.05 48 301 305 +301
30MAR26 23.00 P 0.16 0.16 0.16 0.10 +0.07 47 1 5 +1
30MAR26 24.00 P 0.19 0.19 0.19 0.14 +0.10 47 1 4 +1
30MAR26 25.00 P 0.23 0.24 0.22 0.17 +0.11 45 45 10,939 -41
30MAR26 26.00 P 0.28 0.30 0.28 0.25 +0.16 45 11 187 0
30MAR26 27.00 P 0.34 0.34 0.34 0.33 +0.19 45 11 183 +1
30MAR26 28.00 P 0.42 0.42 0.42 0.41 +0.22 44 1 176 0
30MAR26 29.00 P 0.00 0.00 0.00 0.50 +0.24 42 0 189 0
30MAR26 30.00 P 0.62 0.63 0.62 0.63 +0.27 42 27 463 +20
30MAR26 31.00 P 0.69 0.77 0.69 0.79 +0.31 41 240 621 +5
30MAR26 32.00 P 0.84 0.95 0.83 0.96 +0.33 40 307 685 +177
30MAR26 33.00 P 1.05 1.17 1.05 1.17 +0.36 40 337 6,466 +230
30MAR26 34.00 P 1.23 1.41 1.23 1.41 +0.39 39 5,125 6,116 +4,931
30MAR26 35.00 P 1.34 1.72 1.34 1.68 +0.44 38 1,009 9,573 -350
30MAR26 36.00 P 1.52 2.04 1.52 1.99 +0.50 37 598 942 +233
30MAR26 37.00 P 2.29 2.47 2.10 2.33 +0.52 37 533 4,126 +437
30MAR26 38.00 P 2.71 2.77 2.54 2.75 +0.60 36 369 3,166 +367
30MAR26 39.00 P 3.04 3.25 2.94 3.27 +0.73 36 739 4,686 +539
30MAR26 40.00 P 3.11 4.05 3.11 3.80 +0.81 36 692 22,397 +109
30MAR26 41.00 P 0.00 0.00 0.00 4.43 +0.93 36 0 5,804 0
30MAR26 42.00 P 4.80 5.36 4.80 4.94 +0.89 35 17 18,525 -8
30MAR26 43.00 P 5.55 6.09 5.55 5.80 +1.11 37 8 4,294 -4
30MAR26 44.00 P 6.03 6.03 6.03 6.60 +1.27 38 801 8,930 +1
30MAR26 45.00 P 7.30 7.30 7.30 7.34 +1.29 37 1 5,820 0
30MAR26 46.00 P 9.00 9.00 8.30 8.30 +1.41 40 39 2,558 -2
30MAR26 47.00 P 10.04 10.04 8.51 9.04 +1.28 39 31 5,065 -31
30MAR26 48.00 P 9.53 10.20 9.40 9.73 +1.65 37 131 7,953 -31
30MAR26 49.00 P 10.95 10.95 10.88 10.70 +1.62 39 87 9,269 +5
30MAR26 50.00 P 11.24 11.80 11.24 11.57 +1.83 38 90 15,928 +72
30MAR26 52.50 P 14.19 14.19 14.00 14.01 +1.82 42 103 7,816 0
30MAR26 55.00 P 16.04 16.04 16.04 16.56 +2.21 48 3 6,425 -3
30MAR26 57.50 P 0.00 0.00 0.00 18.93 +2.07 49 0 3,409 0
30MAR26 60.00 P 20.80 20.80 20.80 21.65 +2.40 58 1 4,112 -1,447
30MAR26 62.50 P 0.00 0.00 0.00 23.93 +2.12 57 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 26.43 +2.12 60 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.93 +2.12 63 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 31.43 +2.12 66 0 103 -3
30MAR26 72.50 P 0.00 0.00 0.00 33.93 +2.21 69 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.43 +2.11 72 0 0 -3
30MAR26 77.50 P 0.00 0.00 0.00 38.88 +2.16 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 41.43 +2.11 78 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 43.92 +2.10 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 46.42 +2.20 83 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 48.91 +2.19 85 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 51.43 +2.21 88 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 53.91 +2.19 89 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 56.43 +2.21 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 58.93 +2.21 94 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 61.43 +2.21 97 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 63.93 +2.13 98 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 66.43 +2.21 100 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 68.93 +2.21 102 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 71.43 +2.21 104 0 0 0
29JUN26 20.00 P 0.21 0.21 0.20 0.04 +0.02 39 13 85 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 34 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 48 0
29JUN26 23.00 P 0.34 0.34 0.34 0.10 +0.02 37 2 20 +2
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 +0.01 35 2 369 0
29JUN26 26.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.33 +0.02 35 0 16 0
29JUN26 28.00 P 0.84 0.84 0.84 0.41 -0.02 34 100 116 +1
29JUN26 29.00 P 0.87 0.87 0.87 0.50 -0.06 33 1 29 +1
29JUN26 30.00 P 1.05 1.15 1.05 0.63 -0.09 33 41 677 +25
29JUN26 31.00 P 1.29 1.37 1.29 0.80 -0.11 32 8 93 +8
29JUN26 32.00 P 1.35 1.63 1.35 1.08 -0.04 33 90 158 +48
29JUN26 33.00 P 1.85 1.90 1.80 1.40 +0.01 34 673 887 +307
29JUN26 34.00 P 2.13 2.21 2.09 1.80 +0.14 35 707 1,079 +464
29JUN26 35.00 P 2.20 2.56 2.20 2.23 +0.23 36 725 2,566 +360
29JUN26 36.00 P 2.80 2.88 2.61 2.73 +0.38 36 207 971 +54
29JUN26 37.00 P 3.10 3.39 3.10 3.23 +0.53 37 105 4,645 +95
29JUN26 38.00 P 3.65 3.87 3.65 3.70 +0.60 37 2,107 5,758 +2,097
29JUN26 39.00 P 4.10 4.15 3.99 4.20 +0.65 37 93 2,212 +2
29JUN26 40.00 P 4.44 4.87 4.44 4.83 +0.80 37 9 9,139 -2
29JUN26 41.00 P 5.11 5.36 5.11 5.43 +0.90 37 2 2,532 +2
29JUN26 42.00 P 6.10 6.10 6.10 6.01 +0.93 37 4 1,279 0
29JUN26 43.00 P 0.00 0.00 0.00 6.84 +1.14 39 0 644 0
29JUN26 44.00 P 0.00 0.00 0.00 7.44 +1.11 38 0 2,000 0
29JUN26 45.00 P 8.57 8.57 7.80 8.02 +0.76 37 25 18,091 -21
29JUN26 46.00 P 8.55 8.60 8.55 8.94 +1.23 38 5 1,015 0
29JUN26 47.00 P 9.30 9.70 9.30 9.75 +1.30 39 11 1,944 -9
29JUN26 48.00 P 0.00 0.00 0.00 10.65 +1.43 40 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 11.33 +1.37 39 0 672 0
29JUN26 50.00 P 10.99 12.62 10.99 12.25 +1.43 40 12 4,851 +3
29JUN26 52.50 P 0.00 0.00 0.00 14.08 +1.30 36 0 2,512 0
29JUN26 55.00 P 16.50 16.50 16.50 16.67 +1.75 41 8 3,107 -6
29JUN26 57.50 P 0.00 0.00 0.00 18.98 +1.84 42 0 966 0
29JUN26 60.00 P 20.82 21.60 20.69 21.65 +2.10 48 303 279 -138
29JUN26 62.50 P 0.00 0.00 0.00 23.93 +2.12 47 0 406 0
29JUN26 65.00 P 0.00 0.00 0.00 26.43 +2.12 50 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 28.93 +2.12 52 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 31.43 +2.12 55 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 33.93 +2.21 57 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 36.43 +2.11 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.91 +2.19 62 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.43 +2.11 64 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.92 +2.10 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.42 +2.20 68 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.91 +2.19 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.43 +2.21 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 53.93 +2.21 74 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 56.43 +2.21 76 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 58.93 +2.21 78 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 61.43 +2.21 79 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 63.93 +2.13 81 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 66.43 +2.21 83 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 68.93 +2.21 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 71.43 +2.21 86 0 0 0
29SEP26 20.00 P 0.33 0.36 0.33 0.13 +0.10 40 124 274 +121
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.13 40 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.17 40 0 70 0
29SEP26 23.00 P 0.56 0.56 0.56 0.32 +0.21 39 2 75 0
29SEP26 24.00 P 0.62 0.62 0.62 0.43 +0.26 39 5 7 +5
29SEP26 25.00 P 0.74 0.81 0.74 0.54 +0.29 39 18 22 +14
29SEP26 26.00 P 0.92 0.92 0.92 0.69 +0.35 39 2 15 +2
29SEP26 27.00 P 1.08 1.08 1.08 0.85 +0.38 39 61 77 +53
29SEP26 28.00 P 1.16 1.24 1.16 1.05 +0.43 39 147 164 +134
29SEP26 29.00 P 1.33 1.45 1.33 1.26 +0.47 39 4 10 +3
29SEP26 30.00 P 1.55 1.70 1.54 1.52 +0.50 39 27 1,022 +25
29SEP26 31.00 P 1.76 1.93 1.76 1.79 +0.54 39 41 193 +38
29SEP26 32.00 P 1.90 2.22 1.90 2.08 +0.53 38 190 976 +73
29SEP26 33.00 P 2.38 2.52 2.34 2.39 +0.54 38 263 536 +261
29SEP26 34.00 P 2.83 2.83 2.83 2.72 +0.50 38 24 157 +24
29SEP26 35.00 P 3.00 3.26 3.00 3.11 +0.51 38 156 1,682 +145
29SEP26 36.00 P 3.45 3.71 3.35 3.55 +0.52 38 133 3,254 +116
29SEP26 37.00 P 3.90 3.92 3.90 3.99 +0.50 38 96 3,042 +96
29SEP26 38.00 P 4.10 4.61 4.10 4.52 +0.61 38 37 296 +20
29SEP26 39.00 P 5.00 5.07 4.79 4.97 +0.60 37 80 3,688 +78
29SEP26 40.00 P 5.00 5.80 5.00 5.64 +0.78 38 24 2,061 +17
29SEP26 41.00 P 0.00 0.00 0.00 6.22 +0.85 38 0 579 0
29SEP26 42.00 P 0.00 0.00 0.00 6.86 +0.93 38 0 747 0
29SEP26 43.00 P 0.00 0.00 0.00 7.51 +0.98 38 0 2,507 0
29SEP26 44.00 P 0.00 0.00 0.00 8.16 +1.01 38 0 1,641 0
29SEP26 45.00 P 8.49 8.54 8.49 8.86 +1.06 38 35 5,231 0
29SEP26 46.00 P 9.00 9.00 9.00 9.76 +1.45 40 1 568 0
29SEP26 47.00 P 0.00 0.00 0.00 10.51 +1.30 40 3 459 0
29SEP26 48.00 P 11.54 11.54 11.54 11.29 +1.35 40 5 595 0
29SEP26 49.00 P 0.00 0.00 0.00 11.97 +1.28 39 0 1,064 0
29SEP26 50.00 P 12.30 12.30 12.30 12.89 +1.43 40 41 4,000 -19
29SEP26 52.50 P 0.00 0.00 0.00 14.98 +1.58 41 0 537 0
29SEP26 55.00 P 0.00 0.00 0.00 17.12 +1.65 41 0 443 0
29SEP26 57.50 P 0.00 0.00 0.00 19.31 +1.72 41 0 64 0
29SEP26 60.00 P 21.25 21.30 21.25 21.65 +1.87 42 51 248 +51
29SEP26 62.50 P 24.04 24.04 24.04 23.97 +1.94 42 2 1,860 -2
29SEP26 65.00 P 0.00 0.00 0.00 26.43 +2.07 44 0 86 0
29SEP26 67.50 P 0.00 0.00 0.00 28.93 +2.12 47 0 0 -30
29SEP26 70.00 P 0.00 0.00 0.00 31.43 +2.12 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.93 +2.21 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.43 +2.11 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.91 +2.19 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.43 +2.11 57 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 43.92 +2.10 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.42 +2.20 61 0 0 0
TOTAL PUT 108,994 731,802 +20,165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.00
27NOV25 6.75 C 0.00 0.00 0.00 9.26 +0.20 223 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 9.06 +0.25 298 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 8.76 +0.20 203 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 8.51 +0.20 194 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 8.27 +0.21 215 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 8.01 +0.20 177 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 7.76 +0.20 169 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 7.51 +0.20 161 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 7.32 +0.26 231 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 7.01 +0.20 145 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.76 +0.20 138 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.51 +0.20 131 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 6.32 +0.26 194 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 6.01 +0.20 117 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.60 +0.29 184 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 5.01 +0.20 91 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 4.51 +0.20 78 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 4.08 +0.27 127 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 3.52 +0.21 79 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.50 +0.16 0 0 31 0
27NOV25 14.00 C 0.00 0.00 0.00 2.11 +0.23 76 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 1.60 +0.19 59 0 7 0
27NOV25 15.00 C 0.00 0.00 0.00 1.16 +0.11 54 0 12 0
27NOV25 15.50 C 0.00 0.00 0.00 0.82 +0.08 56 0 20 0
27NOV25 16.00 C 0.00 0.00 0.00 0.55 +0.05 57 0 52 0
27NOV25 16.50 C 0.35 0.35 0.35 0.35 +0.03 58 2 36 +2
27NOV25 17.00 C 0.22 0.22 0.19 0.21 +0.01 58 2 13 0
27NOV25 17.50 C 0.12 0.12 0.12 0.12 0.00 59 5 28 0
27NOV25 18.00 C 0.09 0.09 0.07 0.07 0.00 60 2 40 0
27NOV25 18.50 C 0.04 0.04 0.04 0.04 0.00 62 1 58 -1
27NOV25 19.00 C 0.00 0.00 0.00 0.02 0.00 62 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 12.12 +0.20 157 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 12.02 +0.20 153 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 11.92 +0.20 148 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 11.82 +0.20 144 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 11.71 +0.19 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 11.62 +0.20 136 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 11.52 +0.20 131 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 11.42 +0.20 126 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 11.32 +0.20 121 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 11.22 +0.20 116 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 11.12 +0.20 109 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 11.02 +0.20 96 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 10.77 +0.20 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 10.52 +0.20 0 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 10.34 +0.27 166 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 10.07 +0.25 150 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 9.75 +0.17 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 9.51 +0.18 0 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 9.28 +0.20 94 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.06 +0.23 121 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 8.78 +0.20 79 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 8.51 +0.18 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.28 +0.20 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.10 +0.27 117 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 7.78 +0.20 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.53 +0.20 0 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 7.32 +0.23 92 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.04 +0.20 67 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 6.79 +0.20 62 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 6.58 +0.24 84 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 6.32 +0.26 76 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.04 +0.23 42 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.60 +0.28 74 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 5.06 +0.19 54 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.52 +0.13 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.08 +0.16 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.21 +0.26 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.74 +0.19 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.46 +0.27 57 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 2.10 +0.24 57 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 1.67 +0.11 51 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.40 +0.11 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.14 +0.08 51 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 0.93 +0.07 52 0 50 0
30DEC25 17.00 C 0.82 0.82 0.78 0.76 +0.06 53 2 21 0
30DEC25 17.50 C 0.00 0.00 0.00 0.62 +0.05 53 0 4 0
30DEC25 18.00 C 0.00 0.00 0.00 0.50 +0.04 54 0 13 0
30DEC25 18.50 C 0.38 0.38 0.38 0.39 +0.03 54 1 4 +1
30DEC25 19.00 C 0.00 0.00 0.00 0.30 +0.02 54 0 30 0
30DEC25 19.50 C 0.26 0.26 0.26 0.23 +0.01 53 1 3 -1
30DEC25 20.00 C 0.20 0.20 0.20 0.18 +0.01 54 2 10 +2
30DEC25 21.00 C 0.00 0.00 0.00 0.10 0.00 53 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.06 0.00 54 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 0.00 53 0 3 0
30DEC25 24.00 C 0.06 0.06 0.06 0.02 +0.01 55 1 12 +1
29JAN26 10.00 C 0.00 0.00 0.00 6.09 +0.19 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.62 +0.29 54 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.06 +0.09 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.61 +0.09 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.12 +0.16 38 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.71 +0.15 44 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.33 +0.15 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.98 +0.14 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.77 +0.25 57 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 2.30 +0.10 50 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.03 +0.11 52 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 1.77 +0.10 52 0 9 0
29JAN26 16.00 C 1.60 1.60 1.57 1.54 +0.10 53 3 4 -2
29JAN26 16.50 C 0.00 0.00 0.00 1.33 +0.09 53 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.16 +0.09 54 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.01 +0.08 54 0 0 0
29JAN26 18.00 C 0.91 0.91 0.91 0.86 +0.05 54 6 11 +6
29JAN26 18.50 C 0.00 0.00 0.00 0.72 +0.03 54 0 3 0
29JAN26 19.00 C 0.00 0.00 0.00 0.61 +0.03 54 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.51 +0.02 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.43 +0.02 54 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.14 +0.01 54 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.09 0.00 53 0 6 0
26FEB26 11.00 C 0.00 0.00 0.00 5.15 +0.18 41 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.69 +0.17 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.25 +0.14 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.86 +0.14 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.49 +0.14 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.24 +0.22 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.86 +0.16 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.55 +0.14 50 0 0 0
26FEB26 15.00 C 2.30 2.30 2.29 2.27 +0.13 51 2 0 -2
26FEB26 15.50 C 0.00 0.00 0.00 2.04 +0.14 52 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.80 +0.12 52 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.64 +0.16 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.41 +0.10 52 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 1.25 +0.09 53 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.10 +0.07 53 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.96 +0.05 53 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.83 +0.04 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.72 +0.03 53 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.62 +0.03 53 0 3 0
26FEB26 21.00 C 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.25 +0.01 53 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 12.12 +0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.03 +0.21 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 11.93 +0.21 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 11.83 +0.21 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 11.73 +0.21 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 11.63 +0.21 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 11.55 +0.23 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.42 +0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.41 +0.25 105 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.26 +0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.13 +0.21 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.08 +0.22 85 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 10.84 +0.27 86 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.64 +0.27 98 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.34 +0.27 76 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.07 +0.23 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.91 +0.32 90 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.65 +0.32 83 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.40 +0.28 80 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.13 +0.24 71 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 8.89 +0.24 70 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.59 +0.23 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.40 +0.24 65 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.10 +0.26 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 7.87 +0.26 50 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 7.53 +0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.41 +0.20 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.08 +0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.87 +0.24 34 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 6.58 +0.22 0 0 3 0
30MAR26 9.75 C 0.00 0.00 0.00 6.44 +0.33 49 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.25 +0.35 54 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.77 +0.32 51 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 5.32 +0.28 49 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 4.90 +0.26 50 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 4.43 +0.16 46 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 4.14 +0.16 51 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 3.81 +0.24 52 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.49 +0.24 53 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.11 +0.16 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.85 +0.17 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.61 +0.19 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.33 +0.15 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.13 +0.17 53 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 1.89 +0.10 52 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.74 +0.11 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.57 +0.12 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.43 +0.09 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.28 +0.08 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.14 +0.07 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 +0.06 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.90 +0.06 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.71 +0.05 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.44 +0.03 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.34 +0.02 53 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 11.48 +0.24 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 11.41 +0.18 72 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.30 +0.24 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.20 +0.25 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.09 +0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.84 +0.25 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.64 +0.27 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.37 +0.28 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.10 +0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.91 +0.27 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.65 +0.25 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.41 +0.23 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.15 +0.21 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.92 +0.27 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.68 +0.27 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.24 +0.35 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.97 +0.32 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.73 +0.29 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.52 +0.31 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.28 +0.26 49 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 7.09 +0.25 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.84 +0.25 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.63 +0.21 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.43 +0.24 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.98 +0.16 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.60 +0.22 50 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.23 +0.18 51 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 4.85 +0.18 50 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.53 +0.19 51 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.20 +0.16 51 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 3.90 +0.14 51 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 3.62 +0.14 51 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 3.36 +0.12 52 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 3.14 +0.13 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.92 +0.14 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.71 +0.10 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.52 +0.09 53 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.35 +0.11 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.19 +0.11 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.04 +0.13 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 +0.13 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.76 +0.13 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.62 +0.12 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.49 +0.12 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 +0.06 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.07 +0.08 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.91 +0.07 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.77 +0.04 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.81 +0.26 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.59 +0.25 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.37 +0.24 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.13 +0.21 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.93 +0.21 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.73 +0.21 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.53 +0.21 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.12 +0.21 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.75 +0.13 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.47 +0.23 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.09 +0.13 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.78 +0.14 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.56 +0.16 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.25 +0.15 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.99 +0.14 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.76 +0.13 52 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 3.52 +0.10 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.33 +0.15 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.15 +0.14 53 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.96 +0.11 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.81 +0.13 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.64 +0.11 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.50 +0.12 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.36 +0.10 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.24 +0.08 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.11 +0.08 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 +0.07 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.74 +0.06 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.54 +0.05 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.36 +0.05 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.20 +0.04 54 0 0 0
TOTAL CALL 30 1,309 +6
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 234 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 225 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 182 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 25 0
27NOV25 14.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 41 0
27NOV25 14.50 P 0.00 0.00 0.00 0.08 -0.06 57 0 69 0
27NOV25 15.00 P 0.15 0.15 0.15 0.18 -0.09 59 1 27 -1
27NOV25 15.50 P 0.39 0.39 0.38 0.33 -0.14 58 2 36 0
27NOV25 16.00 P 0.49 0.59 0.49 0.57 -0.16 61 2 19 -1
27NOV25 16.50 P 0.00 0.00 0.00 0.87 -0.18 61 0 9 0
27NOV25 17.00 P 1.26 1.26 1.26 1.24 -0.19 64 1 1 0
27NOV25 17.50 P 0.00 0.00 0.00 1.61 -0.25 59 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 2.12 -0.20 73 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.56 -0.21 71 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.03 -0.28 70 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.51 -0.30 68 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.12 -0.21 113 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 5.00 -0.36 0 0 2 0
27NOV25 22.00 P 0.00 0.00 0.00 6.00 -0.39 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.00 -0.28 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.13 -0.15 179 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 10 0
30DEC25 13.00 P 0.00 0.00 0.00 0.15 -0.04 53 0 35 0
30DEC25 13.50 P 0.22 0.22 0.22 0.23 -0.06 53 1 16 0
30DEC25 14.00 P 0.00 0.00 0.00 0.34 -0.07 53 0 56 0
30DEC25 14.50 P 0.00 0.00 0.00 0.47 -0.10 52 0 131 0
30DEC25 15.00 P 0.00 0.00 0.00 0.67 -0.10 54 0 41 0
30DEC25 15.50 P 0.00 0.00 0.00 0.88 -0.13 54 0 16 0
30DEC25 16.00 P 0.00 0.00 0.00 1.15 -0.12 55 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 1.44 -0.14 55 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 1.71 -0.20 53 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 2.12 -0.16 56 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.38 -0.29 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.89 -0.19 57 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.23 -0.29 53 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.78 -0.19 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.20 -0.24 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.15 -0.25 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.13 -0.27 70 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.09 -0.33 72 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.13 -0.32 84 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 -0.01 54 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.17 -0.03 54 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.24 -0.04 53 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.33 -0.05 53 0 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.45 -0.07 53 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.62 -0.06 54 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.79 -0.08 54 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.99 -0.11 54 0 24 0
29JAN26 15.50 P 0.00 0.00 0.00 1.23 -0.12 54 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.49 -0.14 55 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 1.78 -0.15 55 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.08 -0.18 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.42 -0.19 55 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 2.81 -0.16 56 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 3.19 -0.18 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.59 -0.15 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.98 -0.22 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.30 -0.33 53 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.24 -0.25 56 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.14 -0.27 56 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.24 -0.18 69 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.23 -0.23 73 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
26FEB26 12.00 P 0.27 0.27 0.27 0.26 -0.03 52 3 3 +3
26FEB26 12.50 P 0.00 0.00 0.00 0.35 -0.05 51 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.47 -0.05 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
26FEB26 14.00 P 0.83 0.83 0.83 0.77 -0.08 52 2 2 +2
26FEB26 14.50 P 0.00 0.00 0.00 0.97 -0.09 52 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.19 -0.10 52 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.44 -0.10 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.70 -0.13 53 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 1.99 -0.15 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.32 -0.14 54 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.66 -0.14 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.01 -0.16 55 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.39 -0.15 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.76 -0.18 56 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.18 -0.17 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.59 -0.18 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.46 -0.19 58 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.35 -0.11 60 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.29 -0.24 62 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.23 -0.23 64 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 19 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 -0.02 53 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.31 -0.02 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.41 -0.03 53 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.52 -0.04 53 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.66 -0.04 53 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.81 -0.06 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.99 -0.09 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.19 -0.10 52 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.42 -0.11 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.68 -0.14 53 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 1.95 -0.13 53 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 2.26 -0.14 54 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.58 -0.14 54 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 2.92 -0.14 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.28 -0.12 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 -0.13 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.00 -0.16 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.41 -0.15 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.81 -0.16 57 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.66 -0.16 59 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.54 -0.17 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.44 -0.19 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.34 -0.22 62 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 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 52 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 53 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 54 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.01 54 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.02 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 -0.02 53 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.03 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 -0.03 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.04 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 -0.04 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.15 -0.05 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.35 -0.06 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.57 -0.07 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.81 -0.08 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.06 -0.09 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.34 -0.10 54 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.63 -0.10 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.94 -0.10 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.26 -0.11 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.60 -0.11 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 -0.11 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.31 -0.12 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.68 -0.14 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.06 -0.14 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.45 -0.14 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.24 -0.16 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.07 -0.16 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.92 -0.16 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.78 -0.15 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.01 54 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.02 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.03 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 -0.03 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 -0.03 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.03 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 -0.04 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 -0.05 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.05 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 -0.06 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.30 -0.06 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 -0.06 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.73 -0.06 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.98 -0.06 53 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 -0.05 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.51 -0.07 54 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 -0.10 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 -0.09 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 -0.11 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.72 -0.11 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.06 -0.11 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.41 -0.12 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.77 -0.12 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.14 -0.12 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.52 -0.12 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 -0.12 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.67 -0.15 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.48 -0.16 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.31 -0.15 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.17 -0.16 59 0 0 0
TOTAL PUT 12 1,736 +3
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 1.12 +0.01 112 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.02 0.00 102 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.92 +0.01 92 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.82 0.00 82 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.72 +0.01 72 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.62 0.00 63 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.42 0.00 45 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.22 0.00 26 0 22 0
27NOV25 4.10 C 0.14 0.14 0.13 0.14 0.00 28 4 10 0
27NOV25 4.20 C 0.00 0.00 0.00 0.08 0.00 29 0 344 0
27NOV25 4.30 C 0.00 0.00 0.00 0.03 -0.01 25 0 242 0
27NOV25 4.40 C 0.00 0.00 0.00 0.02 0.00 32 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.12 0.00 83 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.02 0.00 75 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.92 0.00 68 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.82 0.00 59 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.72 +0.01 46 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.65 +0.01 38 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.43 -0.02 18 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.21 -0.01 24 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.15 0.00 24 0 10 0
30DEC25 4.30 C 0.13 0.13 0.13 0.11 0.00 25 16 32 +16
30DEC25 4.40 C 0.10 0.10 0.09 0.07 0.00 24 14 10 +6
30DEC25 4.50 C 0.00 0.00 0.00 0.05 0.00 25 0 154 0
30DEC25 4.60 C 0.00 0.00 0.00 0.03 0.00 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 37 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 49 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 64 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.04 0.00 35 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.94 0.00 31 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.85 0.00 33 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.67 0.00 32 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.28 +0.01 27 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.21 +0.01 25 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 0.00 25 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.07 0.00 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 28 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 1.16 +0.01 39 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.07 +0.02 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.97 +0.01 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.88 +0.02 35 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.60 0.00 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
26FEB26 4.50 C 0.14 0.14 0.14 0.13 +0.01 25 24 24 +24
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 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 0.00 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 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.56 +0.02 44 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.46 +0.02 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.37 +0.04 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.27 +0.02 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.18 +0.03 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.08 +0.02 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 +0.02 26 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 +0.01 25 0 23 0
30MAR26 4.50 C 0.19 0.19 0.19 0.17 +0.01 26 23 23 +23
30MAR26 4.60 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR26 4.70 C 0.13 0.13 0.13 0.11 0.00 25 27 27 +27
30MAR26 4.80 C 0.00 0.00 0.00 0.09 0.00 26 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 0.06 +0.01 26 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 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 45 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 1.21 +0.01 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.12 0.00 30 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.04 +0.02 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 0.00 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 0.00 26 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 0.00 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 0.17 -0.01 26 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 0.08 -0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.12 0.00 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 +0.02 27 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 +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 108 3,406 +96
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 211 0
27NOV25 4.10 P 0.00 0.00 0.00 0.03 0.00 29 0 41 0
27NOV25 4.20 P 0.00 0.00 0.00 0.06 0.00 26 0 77 0
27NOV25 4.30 P 0.00 0.00 0.00 0.11 -0.01 22 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.20 0.00 27 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.49 0.00 0 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.59 0.00 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 52 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 39 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 0.00 0.00 0.00 0.03 0.00 24 0 168 0
30DEC25 4.00 P 0.05 0.05 0.05 0.05 -0.01 24 11 126 0
30DEC25 4.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 164 0
30DEC25 4.20 P 0.12 0.12 0.12 0.12 -0.01 23 20 16 -20
30DEC25 4.30 P 0.15 0.15 0.15 0.18 0.00 24 10 10 +10
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 0.31 -0.02 21 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.59 -0.01 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.69 -0.01 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 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 30 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 27 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.13 0.00 26 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.18 +0.01 26 0 122 0
29JAN26 4.30 P 0.00 0.00 0.00 0.22 0.00 24 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.28 -0.01 24 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.29 -0.03 0 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 0.00 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 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 44 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 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 30 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 0.05 +0.01 27 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 0.09 +0.01 26 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 0.14 -0.01 25 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.18 -0.01 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.22 -0.01 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.27 -0.02 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.40 -0.01 24 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.70 -0.04 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.54 0.00 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 0.00 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.27 0.00 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.56 0.00 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.84 -0.04 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.08 -0.02 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.31 -0.01 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.29 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.54 0.00 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 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 0.00 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 27 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 0.00 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 -0.02 26 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 -0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 -0.03 26 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 1.79 -0.01 0 0 0 0
TOTAL PUT 41 2,340 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.04
27NOV25 18.50 C 0.00 0.00 0.00 11.74 +0.38 210 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.12 +0.26 163 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.74 +0.33 190 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.19 +0.33 169 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.24 +0.38 163 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.04 -0.05 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.22 +0.18 125 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.16 +0.30 98 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.04 +0.18 0 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 4.18 +0.32 72 0 21 0
27NOV25 27.00 C 0.00 0.00 0.00 3.04 +0.18 0 0 160 0
27NOV25 28.00 C 0.00 0.00 0.00 2.05 +0.13 0 0 386 0
27NOV25 29.00 C 0.00 0.00 0.00 1.15 +0.19 24 0 492 0
27NOV25 30.00 C 0.32 0.33 0.32 0.41 +0.11 21 30 8,793 0
27NOV25 31.00 C 0.08 0.09 0.08 0.08 +0.03 20 16 422 +14
27NOV25 32.00 C 0.03 0.03 0.03 0.01 0.00 21 15 672 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 38 0 115 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.78 +0.23 100 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.08 +0.24 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.74 +0.24 86 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.12 +0.14 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.81 +0.40 85 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.20 +0.34 68 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.24 +0.10 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.14 +0.05 40 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.22 +0.18 48 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.16 +0.04 33 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.29 +0.22 41 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.27 +0.20 32 0 160 0
30DEC25 27.00 C 0.00 0.00 0.00 3.19 +0.14 20 0 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.22 +0.13 16 0 602 0
30DEC25 29.00 C 1.26 1.37 1.26 1.41 +0.16 17 21 158 +10
30DEC25 30.00 C 0.00 0.00 0.00 0.74 +0.12 16 0 799 0
30DEC25 31.00 C 0.30 0.30 0.30 0.33 +0.07 16 5 233 +5
30DEC25 32.00 C 0.00 0.00 0.00 0.12 +0.03 16 0 177 0
30DEC25 33.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 16 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 31 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 11.74 -0.04 59 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.15 +0.15 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.81 +0.03 60 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.20 -0.08 42 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.24 +0.10 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.20 +0.11 29 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.22 +0.01 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.22 +0.10 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.29 +0.22 27 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.27 +0.20 20 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.37 +0.29 21 0 114 0
29JAN26 28.00 C 0.00 0.00 0.00 2.43 +0.19 17 0 45 0
29JAN26 29.00 C 0.00 0.00 0.00 1.62 +0.15 16 0 32 0
29JAN26 30.00 C 0.00 0.00 0.00 0.97 +0.11 15 0 372 0
29JAN26 31.00 C 0.00 0.00 0.00 0.54 +0.07 16 0 397 0
29JAN26 32.00 C 0.00 0.00 0.00 0.26 +0.04 15 0 212 0
29JAN26 33.00 C 0.00 0.00 0.00 0.11 +0.01 15 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 0.00 16 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 19 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 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 10.81 +0.03 47 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.23 -0.05 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.23 +0.14 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.27 +0.06 22 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.27 +0.04 11 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.30 +0.06 18 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.34 +0.09 17 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.45 +0.25 18 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.52 +0.12 15 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.79 +0.15 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.16 +0.11 15 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 0.70 +0.07 15 0 43 0
26FEB26 32.00 C 0.00 0.00 0.00 0.39 +0.04 15 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.20 +0.03 15 0 13 0
26FEB26 34.00 C 0.00 0.00 0.00 0.10 +0.02 15 0 24 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.78 +0.22 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.32 +0.02 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.77 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.28 +0.20 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.81 +0.03 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.29 +0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.31 +0.17 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.32 +0.20 18 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.37 +0.02 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.40 +0.17 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.42 +0.06 19 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.43 +0.02 16 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.54 +0.12 16 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 2.74 +0.10 17 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.13 +0.17 18 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.53 +0.09 18 0 350 0
30MAR26 31.00 C 0.00 0.00 0.00 1.09 +0.13 18 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.71 +0.10 18 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.46 +0.07 18 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.29 +0.05 18 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.86 +0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.37 +0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.88 +0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.39 +0.11 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.41 -0.01 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.43 +0.03 18 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.45 -0.02 16 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.49 +0.02 17 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 5.54 +0.04 17 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.63 +0.07 17 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.73 +0.11 16 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.94 +0.06 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.24 +0.10 16 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.65 +0.07 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.18 +0.05 16 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.80 +0.03 15 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.56 +0.03 16 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 +0.01 16 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 0.00 16 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.86 +0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.37 +0.20 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.88 +0.10 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.39 +0.11 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.41 -0.01 17 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.54 +0.14 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.45 -0.02 15 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.49 +0.02 16 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.54 -0.01 15 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.63 +0.07 15 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.79 +0.15 15 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.15 +0.16 17 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.51 +0.14 17 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.96 +0.12 17 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.51 +0.10 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.11 +0.09 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 +0.06 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.61 +0.06 16 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 +0.04 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 +0.04 17 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
TOTAL CALL 87 16,270 +29
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 189 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 469 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,192 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9,316 0
27NOV25 29.00 P 0.06 0.06 0.06 0.05 -0.02 20 60 274 -60
27NOV25 30.00 P 0.35 0.35 0.31 0.33 -0.08 20 20 262 +2
27NOV25 31.00 P 0.00 0.00 0.00 1.00 -0.19 18 0 36 0
27NOV25 32.00 P 0.00 0.00 0.00 1.96 -0.20 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.96 -0.32 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.96 -0.28 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.96 -0.28 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.99 -0.25 75 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.96 -0.28 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.99 -0.25 90 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 0.00 17 0 652 0
30DEC25 28.00 P 0.09 0.09 0.09 0.07 -0.01 16 60 551 -60
30DEC25 29.00 P 0.00 0.00 0.00 0.23 -0.04 16 0 242 0
30DEC25 30.00 P 0.00 0.00 0.00 0.56 -0.10 15 0 60 0
30DEC25 31.00 P 0.00 0.00 0.00 1.15 -0.20 15 0 13 0
30DEC25 32.00 P 0.00 0.00 0.00 2.00 -0.18 16 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 3.05 -0.11 24 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.96 -0.32 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.96 -0.28 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.96 -0.28 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.99 -0.25 38 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.96 -0.28 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.08 -0.16 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.02 0.00 17 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 271 0
29JAN26 28.00 P 0.16 0.18 0.16 0.14 -0.03 15 40 157 0
29JAN26 29.00 P 0.00 0.00 0.00 0.36 -0.06 16 0 415 0
29JAN26 30.00 P 0.00 0.00 0.00 0.72 -0.11 15 0 23 0
29JAN26 31.00 P 0.00 0.00 0.00 1.29 -0.16 15 0 25 0
29JAN26 32.00 P 0.00 0.00 0.00 2.06 -0.17 15 0 25 0
29JAN26 33.00 P 0.00 0.00 0.00 3.05 -0.11 19 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.07 -0.21 24 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.00 -0.24 25 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.01 -0.23 29 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.99 -0.25 31 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.96 -0.28 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.08 -0.16 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 16 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.08 -0.02 15 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.21 -0.04 15 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 0.45 -0.04 15 0 6 0
26FEB26 30.00 P 0.00 0.00 0.00 0.81 -0.10 15 0 19 0
26FEB26 31.00 P 0.00 0.00 0.00 1.38 -0.12 15 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 2.11 -0.18 15 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.08 -0.09 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.07 -0.21 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.00 -0.24 22 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.01 -0.23 26 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.99 -0.25 28 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.99 -0.25 30 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.08 -0.16 38 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.96 -0.28 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 18 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.05 0.00 18 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.12 0.00 18 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.42 -0.02 18 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.72 -0.03 18 0 17 0
30MAR26 30.00 P 0.00 0.00 0.00 1.16 -0.06 18 0 211 0
30MAR26 31.00 P 0.00 0.00 0.00 1.71 -0.08 18 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 2.31 -0.17 17 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.11 -0.18 17 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.07 -0.21 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.00 -0.24 20 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.01 -0.23 24 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.99 -0.25 25 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.99 -0.25 28 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.08 -0.16 34 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.96 -0.28 0 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 22 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.03 16 0 504 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.05 16 0 155 0
29JUN26 27.00 P 0.00 0.00 0.00 0.45 -0.08 16 0 97 0
29JUN26 28.00 P 0.00 0.00 0.00 0.73 -0.07 16 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 1.14 -0.09 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.60 -0.15 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.20 -0.16 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.94 -0.13 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.70 -0.08 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.60 +0.03 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.48 -0.10 18 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.46 +0.05 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.43 +0.05 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.40 +0.10 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.26 -0.01 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.29 -0.04 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 17 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.02 17 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 -0.03 17 0 200 0
29SEP26 27.00 P 0.00 0.00 0.00 0.70 -0.04 17 0 16 0
29SEP26 28.00 P 0.00 0.00 0.00 1.03 -0.04 17 0 8 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 -0.07 17 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.93 -0.07 17 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.48 -0.11 17 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.24 -0.09 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.99 -0.12 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.81 -0.01 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 -0.10 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.59 -0.08 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.53 -0.06 21 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.46 +0.02 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.44 -0.04 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.29 -0.19 22 0 0 0
TOTAL PUT 180 18,781 -118
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$ 5.35
27NOV25 3.70 C 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.45 -0.11 0 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.16 -0.07 86 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.05 -0.10 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.96 -0.08 71 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 0.86 -0.08 64 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.75 -0.08 0 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.66 -0.07 50 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.56 -0.08 43 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.47 -0.07 46 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.37 -0.07 38 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.19 -0.04 42 0 450 0
27NOV25 5.50 C 0.08 0.08 0.08 0.07 -0.03 40 2 137 +2
27NOV25 5.75 C 0.02 0.02 0.02 0.02 -0.01 41 6 248 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 390 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.98 -0.05 131 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.88 -0.05 124 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.95 -0.08 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.86 -0.07 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.76 -0.10 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.68 -0.06 63 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.57 -0.06 49 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.45 -0.11 0 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.39 -0.03 57 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.28 -0.06 47 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.18 -0.07 43 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.08 -0.07 39 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.98 -0.09 36 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.89 -0.08 37 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.80 -0.08 37 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.71 -0.08 36 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.61 -0.09 31 0 13 0
30DEC25 4.90 C 0.00 0.00 0.00 0.57 -0.05 40 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.49 -0.04 38 0 49 0
30DEC25 5.25 C 0.33 0.33 0.33 0.32 -0.05 36 12 39 -3
30DEC25 5.50 C 0.22 0.22 0.22 0.21 -0.03 37 6 99 -6
30DEC25 5.75 C 0.13 0.13 0.13 0.12 -0.03 36 10 212 0
30DEC25 6.00 C 0.07 0.07 0.07 0.07 -0.02 36 15 345 +15
30DEC25 6.25 C 0.05 0.05 0.05 0.04 -0.01 37 18 64 -6
30DEC25 6.50 C 0.04 0.04 0.04 0.02 -0.01 37 10 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.12 -0.06 40 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.01 -0.08 34 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.77 -0.08 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.70 -0.07 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.63 -0.05 37 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.56 -0.06 36 0 23 0
29JAN26 5.25 C 0.41 0.41 0.41 0.41 -0.05 36 12 18 +12
29JAN26 5.50 C 0.30 0.30 0.30 0.30 -0.04 37 6 136 +6
29JAN26 5.75 C 0.00 0.00 0.00 0.22 -0.02 38 0 135 0
29JAN26 6.00 C 0.15 0.15 0.15 0.15 -0.02 38 1 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.10 -0.01 38 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 37 0 51 0
29JAN26 7.00 C 0.00 0.00 0.00 0.03 0.00 39 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.14 -0.07 36 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.07 -0.08 38 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.99 -0.05 38 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.81 -0.07 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.75 -0.04 36 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.49 -0.04 37 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.79 -0.07 57 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.69 -0.07 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.59 -0.08 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.50 -0.06 54 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.40 -0.07 50 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.31 -0.06 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.20 -0.08 44 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.11 -0.07 46 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.01 -0.07 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.92 -0.07 45 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.82 -0.07 42 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.72 -0.08 39 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.64 -0.06 42 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.54 -0.09 39 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 -0.07 39 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.37 -0.05 40 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.28 -0.06 39 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.20 -0.06 39 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.11 -0.08 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 -0.07 37 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.96 -0.07 37 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.90 -0.05 38 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.84 -0.04 39 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.75 -0.06 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.70 -0.05 37 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.56 -0.03 37 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.44 -0.06 37 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.35 -0.04 37 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.21 -0.03 37 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.12 -0.02 37 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 38 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.81 -0.07 63 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.70 -0.08 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.60 -0.09 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.51 -0.08 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.42 -0.07 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.33 -0.07 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.23 -0.07 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.13 -0.08 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.04 -0.07 48 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.94 -0.09 45 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.86 -0.07 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.76 -0.08 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.68 -0.08 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.59 -0.08 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.51 -0.07 44 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.42 -0.07 42 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 -0.07 42 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 -0.06 42 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 -0.05 43 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 -0.06 41 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.05 -0.05 41 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 -0.05 41 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 -0.05 41 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.86 -0.04 41 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.80 -0.05 40 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.67 -0.04 40 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.55 -0.04 39 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.46 -0.03 40 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.31 -0.02 39 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.02 39 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.02 39 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.01 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.47 -0.06 42 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 -0.06 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 -0.05 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.26 -0.05 42 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.07 -0.04 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.95 -0.04 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.90 -0.04 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.03 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.67 -0.03 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 0.00 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 20 0
TOTAL CALL 98 12,396 +20
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 165 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 886 0
27NOV25 5.00 P 0.00 0.00 0.00 0.02 0.00 40 0 159 0
27NOV25 5.25 P 0.06 0.07 0.06 0.07 +0.01 36 33 251 -17
27NOV25 5.50 P 0.00 0.00 0.00 0.21 +0.04 38 0 254 0
27NOV25 5.75 P 0.00 0.00 0.00 0.41 +0.05 36 0 225 0
27NOV25 6.00 P 0.00 0.00 0.00 0.65 +0.06 0 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.90 +0.06 0 0 5 0
27NOV25 6.50 P 0.00 0.00 0.00 1.18 +0.09 96 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.44 +0.09 117 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.69 +0.10 130 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.94 +0.10 142 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.19 +0.10 153 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.44 +0.09 164 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.66 +0.07 139 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 3.20 +0.11 203 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 0.00 117 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 96 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 82 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 36 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 36 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 +0.01 38 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 0.00 36 0 127 0
30DEC25 4.90 P 0.00 0.00 0.00 0.09 +0.01 37 0 617 0
30DEC25 5.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 915 0
30DEC25 5.25 P 0.00 0.00 0.00 0.20 +0.02 36 0 339 0
30DEC25 5.50 P 0.35 0.35 0.35 0.33 +0.03 35 10 110 0
30DEC25 5.75 P 0.00 0.00 0.00 0.51 +0.04 37 0 158 0
30DEC25 6.00 P 0.00 0.00 0.00 0.71 +0.05 38 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.93 +0.08 39 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.18 +0.09 45 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.44 +0.09 55 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.69 +0.10 61 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.94 +0.08 66 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.19 +0.10 72 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.44 +0.09 77 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.66 +0.07 68 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.92 +0.06 78 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.20 +0.10 94 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 0.00 36 0 25 0
29JAN26 4.70 P 0.00 0.00 0.00 0.09 +0.01 36 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.12 +0.01 37 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.14 0.00 36 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 346 0
29JAN26 5.25 P 0.00 0.00 0.00 0.28 +0.02 36 0 120 0
29JAN26 5.50 P 0.00 0.00 0.00 0.42 +0.04 37 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.58 +0.04 37 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.77 +0.07 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.98 +0.08 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.19 +0.04 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.44 +0.09 44 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.69 +0.07 48 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.94 +0.08 53 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.19 +0.09 57 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.44 +0.09 61 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.68 +0.09 62 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.93 +0.07 65 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.20 +0.10 75 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.08 +0.02 38 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 +0.01 37 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.13 +0.01 36 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 +0.02 36 0 100 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.33 +0.02 36 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.64 +0.04 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.82 +0.07 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.03 +0.07 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.46 +0.09 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.69 +0.07 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.94 +0.07 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.19 +0.09 50 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.44 +0.09 53 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.68 +0.09 54 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 54 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 49 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 36 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 0.00 38 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.07 0.00 37 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.01 38 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.12 0.00 36 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 +0.02 38 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.02 38 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.02 38 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 +0.03 38 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 227 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 +0.03 38 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.54 +0.04 38 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.04 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 +0.05 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.05 +0.03 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.26 +0.05 39 0 0 0
30MAR26 6.75 P 1.49 1.49 1.48 1.48 +0.06 40 2 102 +2
30MAR26 7.00 P 0.00 0.00 0.00 1.71 +0.05 41 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.94 +0.06 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 +0.08 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 +0.09 48 0 0 0
30MAR26 8.00 P 2.65 2.65 2.65 2.68 +0.09 49 4 4 +4
30MAR26 8.25 P 0.00 0.00 0.00 2.93 +0.07 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.20 +0.10 58 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 39 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 39 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 39 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 38 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.01 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 +0.02 38 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.02 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 +0.02 37 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.03 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 +0.03 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.13 +0.04 37 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 +0.04 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 +0.05 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 +0.05 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.91 +0.05 33 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.12 +0.05 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 +0.06 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.03 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.27 +0.08 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 +0.01 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.01 38 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.02 39 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.02 38 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.02 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.02 38 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.02 38 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.02 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.03 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 +0.04 38 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.03 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 +0.04 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 +0.04 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 +0.04 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 +0.05 35 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 +0.04 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 +0.05 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 +0.06 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 +0.07 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.07 +0.07 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.31 +0.08 27 0 60 0
TOTAL PUT 49 15,881 -11
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$ 49.40
27NOV25 17.00 C 0.00 0.00 0.00 32.41 +0.22 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 31.91 +0.21 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 31.41 +0.21 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 30.91 +0.21 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 30.41 +0.21 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 29.92 +0.22 214 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 29.42 +0.22 207 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 28.42 +0.22 193 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 27.42 +0.22 179 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 26.42 +0.22 166 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 25.42 +0.22 151 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 24.42 +0.22 134 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 23.42 +0.22 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 22.42 +0.22 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 21.42 +0.22 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 20.42 +0.21 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 19.42 +0.21 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 18.42 +0.21 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 17.42 +0.21 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 16.43 +0.22 97 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 15.43 +0.22 88 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 14.43 +0.22 80 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 13.43 +0.22 72 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 12.43 +0.22 63 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 11.43 +0.22 53 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 10.43 +0.22 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 9.40 0.00 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 8.42 +0.20 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 7.66 +0.44 81 0 7 0
27NOV25 43.00 C 0.00 0.00 0.00 6.48 +0.28 51 0 1 0
27NOV25 44.00 C 0.00 0.00 0.00 5.46 +0.19 40 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 4.47 +0.14 35 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 3.53 +0.08 35 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 2.69 +0.10 36 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 1.91 +0.01 36 0 0 0
27NOV25 49.00 C 1.23 1.23 1.13 1.28 -0.06 36 2 11 +1
27NOV25 50.00 C 0.74 0.86 0.70 0.82 -0.08 36 6 165 -1
27NOV25 52.50 C 0.21 0.23 0.21 0.19 -0.09 36 35 357 0
27NOV25 55.00 C 0.06 0.06 0.04 0.04 -0.02 39 18 99 -6
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 33.46 +0.21 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.97 +0.22 110 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.47 +0.22 102 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.97 +0.22 86 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 31.47 +0.22 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.97 +0.21 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.48 +0.22 96 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.98 +0.22 89 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 29.48 +0.22 76 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 28.48 +0.21 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 27.49 +0.22 78 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 26.49 +0.22 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.50 +0.22 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 25.23 +0.95 152 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 23.46 +0.25 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.47 +0.24 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.45 +0.16 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.48 +0.04 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.78 +0.48 92 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.49 +0.15 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.94 +0.63 91 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.53 +0.19 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.54 +0.22 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.60 +0.28 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.50 +0.29 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.62 -0.07 46 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.62 +0.21 42 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.67 +0.45 42 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.72 +0.32 41 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.75 -0.05 38 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.86 +0.15 39 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 6.87 -0.12 35 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 5.99 -0.01 34 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.32 +0.24 37 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 4.59 +0.15 37 0 33 0
30DEC25 47.00 C 0.00 0.00 0.00 3.82 +0.05 35 0 47 0
30DEC25 48.00 C 3.06 3.06 3.06 3.28 +0.05 36 2 79 +2
30DEC25 49.00 C 0.00 0.00 0.00 2.70 0.00 36 0 40 0
30DEC25 50.00 C 2.12 2.12 2.12 2.23 0.00 36 2 104 -2
30DEC25 52.50 C 1.32 1.32 1.20 1.34 -0.03 37 6 107 +3
30DEC25 55.00 C 0.84 0.84 0.73 0.79 +0.01 38 10 140 +2
30DEC25 57.50 C 0.00 0.00 0.00 0.41 0.00 37 0 62 0
30DEC25 60.00 C 0.26 0.26 0.26 0.20 -0.01 37 7 49 -2
30DEC25 62.50 C 0.00 0.00 0.00 0.10 0.00 38 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 0.05 0.00 38 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.02 0.00 38 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 39 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 12.80 +0.11 40 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.91 +0.33 41 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 11.26 +0.81 48 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 10.05 +0.06 39 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.93 -0.16 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.61 +0.24 43 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.64 +0.27 40 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.81 +0.11 38 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 6.08 +0.29 38 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 5.29 -0.18 36 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 4.78 +0.08 38 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 4.21 +0.07 38 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 3.69 +0.06 38 0 144 0
29JAN26 50.00 C 0.00 0.00 0.00 3.23 +0.08 38 0 56 0
29JAN26 52.50 C 2.12 2.12 2.12 2.24 +0.05 38 4 20 +4
29JAN26 55.00 C 0.00 0.00 0.00 1.56 +0.05 39 0 18 0
29JAN26 57.50 C 0.00 0.00 0.00 1.05 +0.04 39 0 29 0
29JAN26 60.00 C 0.00 0.00 0.00 0.67 +0.02 39 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.42 +0.01 39 0 7 0
29JAN26 65.00 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.16 +0.01 39 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.31 +0.16 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.46 -0.08 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 9.29 +0.11 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.94 +0.55 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.28 +0.41 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.48 +0.23 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.68 -0.07 38 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 6.13 +0.38 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.59 +0.29 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.84 +0.05 38 0 0 0
26FEB26 49.00 C 4.24 4.24 4.21 4.33 +0.04 38 30 45 +30
26FEB26 50.00 C 0.00 0.00 0.00 3.86 +0.04 38 0 15 0
26FEB26 52.50 C 2.78 2.78 2.78 2.87 +0.03 38 15 44 +15
26FEB26 55.00 C 0.00 0.00 0.00 2.15 +0.07 39 0 31 0
26FEB26 57.50 C 0.00 0.00 0.00 1.54 +0.01 39 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 1.08 0.00 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.75 0.00 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.63 +0.22 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 31.13 +0.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.64 +0.22 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 30.15 +0.22 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.65 +0.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.67 +0.22 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.68 +0.22 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.69 +0.22 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.71 +0.22 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.23 +0.73 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.74 +0.22 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.83 +0.11 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.77 +0.21 38 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.80 +0.22 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.93 +0.09 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.86 +0.21 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.07 +0.67 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.89 0.00 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.18 +0.13 44 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 15.28 -0.06 43 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 14.63 +0.73 48 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 13.43 +0.08 41 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 12.47 +0.23 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.79 +0.12 41 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.16 +0.60 43 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.14 +0.41 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.36 -0.11 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.63 +0.07 39 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 7.98 -0.08 39 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 7.19 -0.22 38 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.60 -0.08 38 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.13 +0.27 39 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 5.42 -0.04 37 0 530 0
30MAR26 49.00 C 5.15 5.15 5.15 5.07 +0.20 38 1 400 0
30MAR26 50.00 C 0.00 0.00 0.00 4.58 +0.07 38 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 3.57 +0.02 38 0 183 0
30MAR26 55.00 C 0.00 0.00 0.00 2.85 +0.13 39 0 150 0
30MAR26 57.50 C 0.00 0.00 0.00 2.17 +0.05 39 0 35 0
30MAR26 60.00 C 0.00 0.00 0.00 1.63 0.00 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 1.21 -0.01 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.89 -0.01 39 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.65 -0.01 39 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.48 0.00 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.25 0.00 39 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 26.90 +0.21 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.93 +0.21 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.23 +0.48 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.01 +0.22 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.05 +0.21 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.10 +0.21 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.16 +0.21 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.23 +0.21 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.31 +0.20 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.41 +0.20 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.65 +0.37 41 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.73 +0.30 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.87 +0.27 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.98 +0.19 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.22 +0.22 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.40 +0.28 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.63 +0.17 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.91 -0.13 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.19 +0.15 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.51 +0.15 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.86 +0.14 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.24 +0.14 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.63 +0.11 38 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 8.06 +0.25 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.46 +0.09 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.02 -0.03 38 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 6.53 +0.10 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.07 -0.08 38 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 5.03 +0.09 38 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 4.17 +0.03 38 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 3.48 +0.10 38 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.88 +0.10 38 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 2.36 +0.04 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.91 +0.03 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.55 +0.03 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.21 +0.02 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.97 +0.01 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.78 +0.01 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.65 +0.23 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.78 +0.21 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.96 +0.21 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.14 +0.20 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.72 +0.51 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.72 +0.47 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.89 +0.20 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.19 +0.15 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.50 +0.20 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.01 +0.13 39 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 10.25 +0.19 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.92 +0.31 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.09 +0.18 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.55 +0.17 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.03 +0.17 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.55 +0.16 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.18 +0.12 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.66 +0.16 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.83 +0.19 39 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 4.81 0.00 38 0 107 0
29SEP26 57.50 C 0.00 0.00 0.00 4.20 +0.13 39 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 3.54 +0.10 39 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 2.98 +0.10 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.52 +0.09 39 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 2.10 +0.08 39 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.73 +0.07 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.44 +0.06 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.22 +0.05 38 0 0 0
TOTAL CALL 138 6,418 +46
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 109 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 53 0
27NOV25 44.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 96 0
27NOV25 45.00 P 0.00 0.00 0.00 0.05 -0.07 37 1 200 -1
27NOV25 46.00 P 0.00 0.00 0.00 0.13 -0.11 38 0 87 0
27NOV25 47.00 P 0.00 0.00 0.00 0.27 -0.15 37 0 161 0
27NOV25 48.00 P 0.50 0.67 0.50 0.53 -0.23 38 3 198 +3
27NOV25 49.00 P 0.00 0.00 0.00 0.91 -0.29 38 0 117 0
27NOV25 50.00 P 1.35 1.35 1.35 1.45 -0.24 39 11 148 +10
27NOV25 52.50 P 0.00 0.00 0.00 3.36 -0.24 42 0 144 0
27NOV25 55.00 P 0.00 0.00 0.00 5.61 -0.42 37 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 8.16 -0.16 59 0 0 -3
27NOV25 60.00 P 0.00 0.00 0.00 10.60 -0.22 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 13.10 -0.62 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 15.60 -0.22 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 20.60 -0.22 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 23.10 -0.22 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 25.60 -0.22 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
30DEC25 37.00 P 0.09 0.09 0.09 0.02 -0.01 38 2 5 0
30DEC25 38.00 P 0.11 0.11 0.11 0.04 -0.01 38 2 16 +2
30DEC25 39.00 P 0.15 0.15 0.15 0.07 -0.01 38 1 15 +1
30DEC25 40.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 82 0
30DEC25 41.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 45 0
30DEC25 42.00 P 0.00 0.00 0.00 0.26 -0.04 37 0 64 0
30DEC25 43.00 P 0.49 0.49 0.49 0.39 -0.06 38 1 115 0
30DEC25 44.00 P 0.00 0.00 0.00 0.56 -0.07 38 0 61 0
30DEC25 45.00 P 0.00 0.00 0.00 0.78 -0.09 38 0 171 0
30DEC25 46.00 P 0.00 0.00 0.00 1.06 -0.11 38 0 100 0
30DEC25 47.00 P 0.00 0.00 0.00 1.39 -0.10 38 0 118 0
30DEC25 48.00 P 1.95 1.95 1.95 1.79 -0.11 38 1 180 +1
30DEC25 49.00 P 2.16 2.16 2.16 2.27 -0.10 38 10 46 +10
30DEC25 50.00 P 2.90 2.90 2.67 2.80 -0.10 38 54 200 +54
30DEC25 52.50 P 0.00 0.00 0.00 4.37 -0.15 38 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 6.31 -0.06 40 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 8.35 -0.47 37 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 10.99 +0.03 49 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 13.11 -0.61 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.60 -0.22 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.10 -0.22 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.60 -0.22 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.10 -0.22 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.60 -0.22 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 9 0
29JAN26 38.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 5 0
29JAN26 40.00 P 0.00 0.00 0.00 0.38 -0.03 39 0 17 0
29JAN26 41.00 P 0.00 0.00 0.00 0.53 -0.03 39 0 2 0
29JAN26 42.00 P 0.00 0.00 0.00 0.70 -0.04 39 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 0.90 -0.06 39 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 1.16 -0.06 39 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 1.45 -0.06 39 0 11 0
29JAN26 46.00 P 0.00 0.00 0.00 1.76 -0.10 39 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 2.16 -0.08 39 0 20 0
29JAN26 48.00 P 0.00 0.00 0.00 2.58 -0.09 39 0 207 0
29JAN26 49.00 P 0.00 0.00 0.00 3.07 -0.07 39 0 25 0
29JAN26 50.00 P 0.00 0.00 0.00 3.59 -0.11 39 0 127 0
29JAN26 52.50 P 0.00 0.00 0.00 5.13 -0.12 39 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.92 +0.12 40 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.62 -0.52 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.13 -0.38 41 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.14 -0.74 34 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.93 -0.41 48 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.10 -0.30 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.60 -0.22 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.10 -0.22 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.60 -0.22 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.63 -0.05 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.82 -0.06 39 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.02 -0.08 39 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 1.28 -0.09 39 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 1.56 -0.09 39 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 1.89 -0.08 39 0 32 0
26FEB26 46.00 P 0.00 0.00 0.00 2.25 -0.08 39 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 2.66 -0.09 39 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.10 -0.10 39 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 3.57 -0.11 38 0 31 0
26FEB26 50.00 P 0.00 0.00 0.00 4.10 -0.14 38 0 60 0
26FEB26 52.50 P 0.00 0.00 0.00 5.61 -0.16 39 0 1 0
26FEB26 55.00 P 0.00 0.00 0.00 7.09 -0.60 36 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.29 -0.23 39 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.20 -0.61 37 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.31 -0.57 35 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.98 -0.36 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.15 -0.45 38 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.60 -0.46 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.10 -0.22 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.60 -0.22 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 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 56 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 48 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 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.20 -0.03 39 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.28 -0.02 39 0 637 0
30MAR26 36.00 P 0.50 0.50 0.50 0.37 -0.04 39 1 332 +1
30MAR26 37.00 P 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.60 -0.07 39 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.75 -0.09 39 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 0.94 -0.07 39 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.18 -0.09 39 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 1.45 -0.09 39 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 1.73 -0.11 39 0 247 0
30MAR26 44.00 P 0.00 0.00 0.00 2.07 -0.11 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 2.41 -0.13 39 0 156 0
30MAR26 46.00 P 0.00 0.00 0.00 2.78 -0.13 39 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 3.23 -0.11 39 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 3.66 -0.06 39 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 4.16 -0.06 39 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 4.68 -0.19 39 0 245 0
30MAR26 52.50 P 6.35 6.35 6.35 6.16 -0.17 39 1 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.90 +0.10 40 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 9.74 +0.08 40 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.97 +0.05 42 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.15 +0.08 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.98 -0.43 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.29 -0.41 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.67 -0.39 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.11 -0.22 38 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.60 -0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 39 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 39 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 0.00 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 0.00 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 -0.01 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.69 -0.03 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.82 -0.05 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.99 -0.04 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.20 -0.04 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.41 -0.05 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.67 -0.11 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 1.94 -0.11 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.32 -0.08 38 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 2.64 -0.10 38 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 3.00 -0.10 38 0 2 0
29JUN26 45.00 P 0.00 0.00 0.00 3.37 -0.15 38 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 3.78 -0.13 38 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 4.24 -0.10 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.70 -0.25 38 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 5.26 -0.04 38 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.77 +0.07 38 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 7.21 -0.27 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.88 -0.21 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.37 -0.62 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.44 -0.39 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.43 -0.17 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.53 -0.19 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.71 -0.20 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.97 -0.21 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.30 -0.21 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.68 -0.22 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.95 -0.01 38 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.18 -0.01 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.39 -0.02 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.58 -0.02 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.85 -0.02 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.12 -0.01 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.43 -0.03 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.85 +0.01 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 3.11 -0.12 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.60 -0.05 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.03 -0.03 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.45 -0.03 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.81 -0.14 38 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 5.33 -0.17 38 0 33 0
29SEP26 47.00 P 0.00 0.00 0.00 5.88 -0.01 39 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 6.35 -0.10 38 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 6.81 -0.10 38 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 7.27 -0.28 37 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 8.98 -0.21 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.61 -0.10 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.38 -0.11 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.24 -0.12 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.17 -0.12 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.20 -0.14 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.27 -0.14 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.42 -0.15 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.59 -0.16 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.83 -0.17 38 0 0 0
TOTAL PUT 88 8,206 +78
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$ 51.75
27NOV25 36.00 C 0.00 0.00 0.00 15.78 -0.85 81 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 14.78 -0.85 73 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.78 -0.85 62 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.78 -0.85 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.78 -0.85 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.78 -0.86 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.78 -0.86 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.78 -0.86 0 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.78 -0.86 0 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.78 -0.86 0 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 5.77 -0.87 0 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 4.78 -0.82 0 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 3.82 -0.78 28 0 16 0
27NOV25 49.00 C 0.00 0.00 0.00 2.90 -0.78 29 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 2.07 -0.69 30 0 225 0
27NOV25 52.50 C 0.67 0.67 0.54 0.56 -0.48 28 38 75 -33
27NOV25 55.00 C 0.10 0.11 0.09 0.08 -0.17 28 19 289 -19
27NOV25 57.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 107 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 28.84 -0.85 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 27.85 -0.85 78 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 26.94 -0.76 105 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.85 -0.86 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.07 -0.64 110 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.86 -0.85 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.87 -0.85 60 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.87 -0.85 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.87 -0.86 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.88 -0.85 48 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.80 -1.35 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 17.90 -0.84 50 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 16.89 -0.85 35 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 15.89 -0.86 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.01 -0.74 55 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.90 -0.86 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.91 -0.85 31 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.91 -0.86 24 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 10.96 -1.01 35 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.95 -1.08 30 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 8.98 -1.04 30 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.99 -1.10 27 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.07 -0.79 28 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 5.94 -0.95 15 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 5.28 -0.77 28 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 4.46 -0.73 28 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 3.67 -0.72 27 0 12 0
30DEC25 50.00 C 0.00 0.00 0.00 2.98 -0.63 27 0 3 0
30DEC25 52.50 C 1.48 1.60 1.48 1.66 -0.48 27 16 42 0
30DEC25 55.00 C 0.81 0.83 0.80 0.78 -0.32 27 20 43 -9
30DEC25 57.50 C 0.40 0.40 0.40 0.35 -0.16 27 3 44 0
30DEC25 60.00 C 0.00 0.00 0.00 0.14 -0.09 27 0 107 0
30DEC25 62.50 C 0.09 0.09 0.08 0.05 -0.04 28 2 33 -1
30DEC25 65.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.17 -1.04 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.21 -1.09 31 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.25 -1.08 30 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.34 -1.03 29 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.44 -1.01 28 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.37 -1.19 24 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.79 -0.91 28 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.04 -0.70 28 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 4.36 -0.54 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 3.70 -0.58 28 0 0 0
29JAN26 52.50 C 2.34 2.34 2.34 2.41 -0.47 28 2 102 +2
29JAN26 55.00 C 1.49 1.49 1.49 1.46 -0.33 28 2 116 +2
29JAN26 57.50 C 0.00 0.00 0.00 0.85 -0.22 28 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 0.46 -0.16 28 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.23 -0.11 28 0 2 0
29JAN26 65.00 C 0.00 0.00 0.00 0.11 -0.06 28 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 41.00 C 0.00 0.00 0.00 11.22 -1.25 25 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.24 -1.27 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.25 -1.32 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.66 -0.99 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.85 -0.92 29 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.02 -0.90 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.21 -0.65 28 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.54 -0.62 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.87 -0.65 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.24 -0.57 28 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.98 -0.38 28 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.98 -0.37 28 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 1.29 -0.27 28 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.81 -0.18 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.48 -0.12 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.28 -0.08 28 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 29.04 -0.85 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 28.05 -0.86 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 27.07 -0.85 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 26.08 -0.85 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 25.09 -0.85 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.11 -0.85 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.12 -0.85 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.13 -0.85 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.15 -0.85 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.16 -0.85 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.32 -0.83 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.29 -0.60 38 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.28 -0.67 34 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 16.16 -0.80 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.46 -0.56 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.39 -0.59 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.55 -0.60 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.66 -0.59 34 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 11.69 -0.78 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.78 -0.73 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.78 -0.79 28 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.21 -0.90 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.40 -0.40 31 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.57 -0.58 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.88 -0.41 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.30 -0.51 31 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 5.66 -0.32 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.09 -0.45 31 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 3.72 -0.47 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.71 -0.38 30 0 4 0
30MAR26 57.50 C 0.00 0.00 0.00 1.87 -0.42 29 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 1.32 -0.30 30 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 0.92 -0.20 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.63 -0.13 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.42 -0.09 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 48 0
30MAR26 72.50 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.47 -0.65 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.46 -0.75 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.64 -0.66 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.47 -0.93 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.52 -0.87 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.61 -0.78 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.90 -0.57 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.73 -0.42 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.91 -0.73 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.04 -0.75 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.26 -0.65 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.19 -0.84 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.34 -0.83 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.53 -0.71 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.83 -0.61 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.05 -0.61 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.31 -0.70 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.62 -0.71 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 7.96 -0.68 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.33 -0.66 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.72 -0.65 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.23 -0.55 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 4.83 -0.56 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.81 -0.52 30 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 3.02 -0.40 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 2.36 -0.39 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.81 -0.34 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 1.37 -0.30 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 1.04 -0.24 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.78 -0.18 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.56 -0.17 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.42 -0.12 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.32 -0.08 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.47 -0.73 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.99 -0.41 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.98 -0.68 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.27 -0.65 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.68 -0.54 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.04 -0.51 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.30 -0.64 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.84 -0.60 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.15 -0.53 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.61 -0.65 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.13 -0.59 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.05 -0.51 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.98 -0.35 31 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 4.11 -0.33 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.50 -0.29 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.88 -0.23 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.34 -0.20 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.91 -0.18 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.56 -0.13 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.21 -0.16 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.99 -0.09 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.79 -0.07 31 0 0 0
TOTAL CALL 102 3,031 -58
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 76 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 52 0 23 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 82 0
27NOV25 48.00 P 0.06 0.06 0.06 0.04 +0.01 30 4 173 0
27NOV25 49.00 P 0.20 0.21 0.20 0.10 +0.03 28 31 248 -18
27NOV25 50.00 P 0.37 0.37 0.37 0.25 +0.07 28 1 1,116 +1
27NOV25 52.50 P 1.30 1.45 1.30 1.32 +0.36 29 2 173 -1
27NOV25 55.00 P 0.00 0.00 0.00 3.35 +0.74 32 0 55 0
27NOV25 57.50 P 0.00 0.00 0.00 5.78 +0.75 40 0 1 0
27NOV25 60.00 P 0.00 0.00 0.00 8.29 +0.67 55 0 15 0
27NOV25 62.50 P 0.00 0.00 0.00 10.75 +0.85 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.25 +0.85 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 15.75 +0.85 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.25 +0.85 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 20.75 +0.85 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.25 +0.85 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 25.75 +0.85 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 8 0
30DEC25 45.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 33 0
30DEC25 46.00 P 0.24 0.24 0.24 0.20 +0.04 27 11 1,075 0
30DEC25 47.00 P 0.00 0.00 0.00 0.33 +0.07 27 0 481 0
30DEC25 48.00 P 0.00 0.00 0.00 0.51 +0.10 27 0 70 0
30DEC25 49.00 P 0.82 0.87 0.77 0.76 +0.15 27 14 273 +1
30DEC25 50.00 P 1.08 1.08 1.08 1.07 +0.19 27 1 43 0
30DEC25 52.50 P 2.00 2.23 2.00 2.21 +0.35 27 6 57 +3
30DEC25 55.00 P 0.00 0.00 0.00 3.92 +0.55 28 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 5.99 +0.66 28 0 1 0
30DEC25 60.00 P 0.00 0.00 0.00 8.43 +0.72 34 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.75 +0.55 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.25 +0.85 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.75 +0.85 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.25 +0.85 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.75 +0.85 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.25 +0.85 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.75 +0.85 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 13 0
29JAN26 44.00 P 0.00 0.00 0.00 0.25 +0.05 28 0 11 0
29JAN26 45.00 P 0.42 0.42 0.42 0.37 +0.07 28 5 50 +5
29JAN26 46.00 P 0.00 0.00 0.00 0.52 +0.09 28 0 17 0
29JAN26 47.00 P 0.00 0.00 0.00 0.73 +0.12 28 0 20 0
29JAN26 48.00 P 0.84 1.00 0.84 0.98 +0.15 28 17 19 +17
29JAN26 49.00 P 1.11 1.29 1.11 1.30 +0.20 28 16 17 +16
29JAN26 50.00 P 1.54 1.54 1.54 1.65 +0.23 28 8 11 +7
29JAN26 52.50 P 0.00 0.00 0.00 2.80 +0.35 28 0 104 0
29JAN26 55.00 P 0.00 0.00 0.00 4.44 +0.51 28 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 6.47 +0.73 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.69 +0.88 33 0 0 0
29JAN26 62.50 P 11.00 11.00 10.90 10.84 +0.55 30 22 22 +22
29JAN26 65.00 P 0.00 0.00 0.00 13.25 +0.84 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.75 +0.85 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.25 +0.85 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.75 +0.85 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.25 +0.85 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 25.75 +0.85 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.32 +0.07 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.46 +0.10 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.62 +0.12 28 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.82 +0.15 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 1.07 +0.19 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 1.37 +0.23 29 0 10 0
26FEB26 49.00 P 0.00 0.00 0.00 1.71 +0.26 29 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 2.08 +0.27 28 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 3.24 +0.35 28 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 4.84 +0.49 29 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 6.57 +0.48 28 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 8.73 +0.60 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.00 +0.57 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.35 +0.71 31 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.81 +0.91 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.25 +0.85 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.75 +0.85 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.25 +0.85 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 25.75 +0.85 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 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 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.26 +0.05 30 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.36 +0.07 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.47 +0.09 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.62 +0.11 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 0.81 +0.13 30 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.03 +0.15 30 0 148 0
30MAR26 46.00 P 0.00 0.00 0.00 1.28 +0.18 30 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.58 +0.22 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.84 +0.18 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.29 +0.28 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.69 +0.33 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 3.88 +0.41 30 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 5.26 +0.38 29 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 7.00 +0.33 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.92 +0.36 29 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.20 +0.61 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.64 +1.00 34 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.81 +0.88 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.51 +0.77 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.75 +0.85 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.25 +0.85 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.75 +0.85 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 +0.02 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 +0.02 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.77 +0.04 31 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.96 +0.06 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.16 +0.07 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.45 +0.09 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.71 +0.15 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.02 +0.20 31 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.34 +0.22 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.69 +0.26 31 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 3.07 +0.26 31 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 3.48 +0.29 30 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 3.90 +0.22 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 5.27 +0.29 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 6.84 +0.43 31 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 8.48 +0.48 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.23 +0.52 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 12.10 +0.39 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.22 +0.47 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.35 +0.57 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.77 +0.77 32 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.87 +0.58 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.25 +0.66 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.75 +0.76 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.34 +0.18 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.55 +0.14 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.81 +0.19 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.16 +0.23 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.47 +0.24 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.80 +0.24 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.17 +0.28 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.61 +0.34 32 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.96 +0.31 32 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 4.38 +0.34 31 0 0 0
29SEP26 50.00 P 4.85 4.85 4.85 4.73 +0.25 31 2 7 +2
29SEP26 52.50 P 0.00 0.00 0.00 6.13 +0.35 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.63 +0.46 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.34 +0.65 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.12 +0.57 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.76 +0.39 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.81 +0.40 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.97 +0.53 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.01 +0.64 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.31 +0.76 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.58 +0.78 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.90 +0.80 31 0 0 0
TOTAL PUT 140 6,215 +55
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$ 215.60
27NOV25 177.50 C 0.00 0.00 0.00 38.95 +0.08 87 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 36.51 +0.16 83 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 33.83 -0.02 73 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 31.76 +1.30 78 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 29.38 +1.82 75 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 27.03 +1.83 72 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 24.68 +1.57 69 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 22.39 +1.68 67 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 20.18 +1.52 65 0 0 0
27NOV25 200.00 C 0.00 0.00 0.00 17.92 +0.69 61 0 49 0
27NOV25 205.00 C 0.00 0.00 0.00 13.74 +0.21 57 0 102 0
27NOV25 210.00 C 0.00 0.00 0.00 10.43 +0.12 57 0 198 0
27NOV25 215.00 C 0.00 0.00 0.00 7.88 +0.41 58 0 239 0
27NOV25 220.00 C 6.20 6.20 5.73 5.59 +0.26 58 141 592 +55
27NOV25 225.00 C 4.05 4.18 3.85 3.83 +0.13 58 88 225 +42
27NOV25 230.00 C 3.31 3.31 2.58 2.53 +0.08 57 42 414 0
27NOV25 235.00 C 2.16 2.16 1.72 1.61 -0.04 57 35 256 +34
27NOV25 240.00 C 1.06 1.06 1.06 0.99 -0.06 57 15 268 +15
27NOV25 245.00 C 0.75 0.75 0.72 0.59 -0.04 57 4 227 +4
27NOV25 250.00 C 0.62 0.62 0.55 0.34 -0.03 57 9 195 +9
27NOV25 255.00 C 0.00 0.00 0.00 0.19 -0.02 57 0 249 0
27NOV25 260.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 278 0
27NOV25 265.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 240 0
27NOV25 270.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 123 0
27NOV25 275.00 C 0.00 0.00 0.00 0.02 0.00 59 0 112 0
27NOV25 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
27NOV25 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30DEC25 110.00 C 0.00 0.00 0.00 106.63 -0.24 121 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 104.13 -0.17 117 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 101.76 +1.65 117 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 98.64 -0.55 99 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 96.09 -0.31 94 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 94.16 +1.54 104 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 91.32 -0.42 94 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 88.98 +1.09 94 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 86.23 +1.11 86 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 84.30 -0.17 93 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 81.81 +1.68 90 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 78.80 +1.03 78 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 76.15 +1.02 72 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 73.59 +0.36 68 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 72.80 +2.66 90 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 69.94 +2.12 83 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 65.95 +0.63 57 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 63.63 +0.71 59 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 61.25 +1.10 59 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 59.33 +1.35 64 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 56.38 +1.15 56 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 53.86 +0.84 53 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 51.41 +1.16 51 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 49.82 +2.01 58 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 46.57 +0.68 48 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 44.18 +0.73 47 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 41.89 +0.69 46 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 38.95 +0.08 40 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 37.17 +0.82 44 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 34.95 +0.11 43 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 32.42 -0.20 40 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 29.69 -0.73 36 0 62 0
30DEC25 190.00 C 0.00 0.00 0.00 28.39 +0.06 41 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 25.74 -0.52 37 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 24.17 +0.56 39 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 22.16 +0.41 38 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 20.61 +0.33 39 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 17.22 +0.46 39 0 880 0
30DEC25 210.00 C 0.00 0.00 0.00 14.07 +0.56 38 0 134 0
30DEC25 215.00 C 0.00 0.00 0.00 11.69 +0.58 39 0 89 0
30DEC25 220.00 C 10.10 10.10 10.10 9.47 +0.55 39 1 595 +1
30DEC25 225.00 C 0.00 0.00 0.00 7.59 +0.45 39 0 183 0
30DEC25 230.00 C 0.00 0.00 0.00 6.02 +0.36 39 0 151 0
30DEC25 235.00 C 4.96 4.98 4.96 4.67 +0.18 39 4 354 0
30DEC25 240.00 C 4.31 4.31 4.31 3.56 +0.08 39 1 322 +1
30DEC25 245.00 C 3.31 3.41 3.31 2.67 +0.05 39 30 183 -7
30DEC25 250.00 C 0.00 0.00 0.00 2.02 +0.06 39 500 1,065 -215
30DEC25 255.00 C 0.00 0.00 0.00 1.50 +0.04 39 0 1,075 0
30DEC25 260.00 C 0.00 0.00 0.00 1.09 +0.02 39 0 81 0
30DEC25 265.00 C 1.26 1.26 1.12 0.77 +0.01 39 24 71 +2
30DEC25 270.00 C 0.00 0.00 0.00 0.56 +0.01 39 0 58 0
30DEC25 275.00 C 0.00 0.00 0.00 0.39 +0.01 39 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 15 0
30DEC25 290.00 C 0.35 0.40 0.35 0.13 0.00 38 3 23 +1
29JAN26 185.00 C 0.00 0.00 0.00 35.01 +0.32 41 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 32.78 +1.10 39 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 30.49 -0.22 38 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 28.67 -0.14 38 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 26.85 +0.67 38 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 24.70 -0.54 36 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 23.36 +0.54 37 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 20.22 -0.16 37 0 0 0
29JAN26 210.00 C 0.00 0.00 0.00 17.25 +0.29 37 0 0 0
29JAN26 215.00 C 15.50 15.50 15.50 15.03 +0.71 38 232 240 +232
29JAN26 220.00 C 0.00 0.00 0.00 12.79 +0.66 38 0 64 0
29JAN26 225.00 C 0.00 0.00 0.00 10.84 +0.51 38 0 60 0
29JAN26 230.00 C 9.47 9.49 9.41 9.09 +0.38 38 9 92 0
29JAN26 235.00 C 0.00 0.00 0.00 7.59 +0.30 38 0 57 0
29JAN26 240.00 C 0.00 0.00 0.00 6.26 +0.21 38 0 42 0
29JAN26 245.00 C 0.00 0.00 0.00 5.09 +0.19 38 0 86 0
29JAN26 250.00 C 0.00 0.00 0.00 4.18 +0.17 38 0 970 0
29JAN26 255.00 C 0.00 0.00 0.00 3.36 +0.13 38 0 54 0
29JAN26 260.00 C 0.00 0.00 0.00 2.71 +0.13 37 0 20 0
29JAN26 265.00 C 0.00 0.00 0.00 2.17 +0.10 37 0 31 0
29JAN26 270.00 C 0.00 0.00 0.00 1.71 +0.15 37 0 10 0
29JAN26 275.00 C 0.00 0.00 0.00 1.33 +0.07 37 0 16 0
29JAN26 280.00 C 1.70 1.70 1.70 1.02 +0.05 37 4 15 0
29JAN26 285.00 C 0.00 0.00 0.00 0.84 +0.07 37 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 36.65 -0.21 39 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 34.96 -0.01 39 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 32.92 +0.81 38 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 31.00 +1.38 38 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 28.97 -0.64 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 28.15 +0.26 39 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 25.49 -0.10 36 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 22.86 +0.81 37 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 20.24 +0.60 37 0 0 0
26FEB26 215.00 C 18.54 18.54 18.54 18.05 +0.77 38 15 33 +15
26FEB26 220.00 C 0.00 0.00 0.00 15.80 +0.70 38 0 21 0
26FEB26 225.00 C 0.00 0.00 0.00 13.80 +0.63 38 0 15 0
26FEB26 230.00 C 0.00 0.00 0.00 12.07 +0.61 38 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 10.47 +0.46 38 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 8.99 +0.34 38 0 45 0
26FEB26 245.00 C 0.00 0.00 0.00 7.70 +0.29 38 0 30 0
26FEB26 250.00 C 0.00 0.00 0.00 6.55 +0.29 38 0 31 0
26FEB26 255.00 C 0.00 0.00 0.00 5.57 +0.23 38 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 4.70 +0.24 38 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 3.97 +0.19 38 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 3.33 +0.19 38 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 107.06 +0.16 63 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 104.13 -0.58 52 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 101.76 +1.13 53 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.12 -0.54 47 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 96.10 -0.30 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 94.87 +0.11 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 91.82 +0.08 45 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 89.51 +1.33 47 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 87.80 +1.97 54 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 86.13 +1.66 58 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 82.22 +1.03 44 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 79.80 +1.25 43 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.42 +0.44 42 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.07 +0.44 42 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.80 +0.44 42 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 70.31 +0.42 41 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 67.81 +0.34 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 65.51 +0.61 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 63.84 +1.32 42 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 62.55 +2.29 46 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 58.72 +0.19 38 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 57.11 +1.11 41 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 54.71 +1.09 39 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 52.63 +0.88 39 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 49.95 +0.23 37 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 48.15 +0.60 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 46.11 +0.63 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 42.96 -1.45 34 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 42.12 +0.06 37 0 3 0
30MAR26 182.50 C 0.00 0.00 0.00 40.24 +0.52 37 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 38.34 -0.64 37 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 36.45 -0.63 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 34.87 +0.49 37 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 33.23 -0.37 37 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 31.06 +0.04 36 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 29.57 -1.18 36 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 28.15 -0.91 36 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 25.37 0.00 37 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 22.98 +0.07 37 0 14 0
30MAR26 215.00 C 21.70 21.70 20.82 20.54 +0.04 37 30 35 -21
30MAR26 220.00 C 19.47 19.47 19.47 18.30 -0.12 37 15 63 -13
30MAR26 225.00 C 17.39 17.48 17.39 16.33 -0.03 37 30 23 +16
30MAR26 230.00 C 15.63 15.63 14.90 14.58 -0.07 38 16 36 +1
30MAR26 235.00 C 13.80 13.80 13.80 12.95 +0.02 38 15 14 +13
30MAR26 240.00 C 0.00 0.00 0.00 11.59 +0.07 38 0 1,001 0
30MAR26 245.00 C 0.00 0.00 0.00 10.34 +0.19 38 0 16 0
30MAR26 250.00 C 0.00 0.00 0.00 9.20 +0.24 39 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 8.09 +0.19 39 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 7.09 +0.21 39 0 79 0
30MAR26 265.00 C 0.00 0.00 0.00 6.24 +0.14 39 0 16 0
30MAR26 270.00 C 5.82 5.82 5.82 5.38 -0.04 39 1 29 0
30MAR26 275.00 C 0.00 0.00 0.00 4.58 -0.22 38 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 3.97 -0.19 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 3.41 -0.16 38 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 2.98 -0.16 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.55 -0.17 38 0 0 0
30MAR26 300.00 C 2.87 2.87 2.87 2.20 -0.13 38 3 5 +3
29JUN26 150.00 C 0.00 0.00 0.00 70.08 +1.94 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 68.41 +1.52 37 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.63 +1.87 39 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 62.59 -0.10 31 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 60.25 +0.06 30 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 58.82 +0.24 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 56.83 -0.23 33 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.11 +1.03 34 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 52.70 -0.58 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 50.95 +0.31 33 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.21 -0.60 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.47 +0.36 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.90 +0.38 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 44.14 +0.16 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 42.56 -0.02 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 40.98 +0.43 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.40 +0.43 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 38.78 +0.51 37 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 36.53 +0.39 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 35.13 +0.39 35 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 33.73 +0.39 35 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 31.78 +0.07 37 0 109 0
29JUN26 210.00 C 0.00 0.00 0.00 28.69 +0.35 36 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 26.28 +0.31 36 0 63 0
29JUN26 220.00 C 0.00 0.00 0.00 24.23 +0.31 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 22.19 +0.31 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 20.29 +0.26 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 18.61 +0.26 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 17.10 +0.43 37 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 15.58 +0.33 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 14.56 +0.63 37 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 13.34 +0.57 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 12.26 +0.58 38 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 11.18 +0.48 38 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 10.17 +0.39 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 9.23 +0.26 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 8.40 +0.39 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 7.57 +0.15 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 6.61 -0.09 37 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 6.03 +0.11 37 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 5.44 +0.11 37 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 49.65 +0.86 36 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.02 +0.51 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 45.63 +0.60 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.13 +0.48 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.75 -0.16 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 41.38 +0.04 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.00 +0.06 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 38.63 +0.47 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 37.24 +1.46 37 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 34.44 +0.77 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 31.47 +0.40 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 29.47 +0.40 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 27.46 +0.40 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 25.46 +0.38 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.79 +0.36 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 22.14 +0.35 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.50 +0.36 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 19.06 +0.31 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 18.10 +0.67 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 16.67 +0.55 37 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 15.63 +0.70 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 14.57 +0.67 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 13.39 +0.41 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 12.51 +0.39 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 11.82 +0.31 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 10.69 -0.09 37 0 3 0
TOTAL CALL 1,267 17,414 +188
27NOV25 177.50 P 0.00 0.00 0.00 0.06 -0.03 57 0 195 0
27NOV25 180.00 P 0.00 0.00 0.00 0.10 -0.03 57 0 134 0
27NOV25 182.50 P 0.00 0.00 0.00 0.15 -0.06 57 0 130 0
27NOV25 185.00 P 0.34 0.34 0.34 0.23 -0.08 57 1 174 -1
27NOV25 187.50 P 0.43 0.43 0.43 0.35 -0.10 57 1 186 -1
27NOV25 190.00 P 0.60 0.65 0.60 0.52 -0.11 57 26 369 +26
27NOV25 192.50 P 0.75 0.80 0.72 0.73 -0.16 57 28 325 +28
27NOV25 195.00 P 0.93 0.93 0.93 1.01 -0.21 57 20 336 +7
27NOV25 197.50 P 0.00 0.00 0.00 1.37 -0.25 57 0 329 0
27NOV25 200.00 P 1.70 1.72 1.70 1.84 -0.27 57 13 339 -11
27NOV25 205.00 P 2.60 3.06 2.60 2.95 -0.51 57 7 256 +6
27NOV25 210.00 P 4.23 4.68 4.23 4.56 -0.67 56 12 354 +2
27NOV25 215.00 P 0.00 0.00 0.00 6.69 -0.87 55 0 344 0
27NOV25 220.00 P 8.58 8.58 8.58 9.39 -1.00 54 1 387 0
27NOV25 225.00 P 12.56 12.56 12.56 12.59 -0.98 53 15 205 +15
27NOV25 230.00 P 0.00 0.00 0.00 16.38 -1.49 53 0 199 0
27NOV25 235.00 P 0.00 0.00 0.00 20.61 -1.49 54 0 199 0
27NOV25 240.00 P 0.00 0.00 0.00 24.98 -0.90 52 0 129 0
27NOV25 245.00 P 0.00 0.00 0.00 29.55 -1.84 48 0 32 0
27NOV25 250.00 P 0.00 0.00 0.00 34.61 -0.63 57 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 39.48 -1.62 56 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 44.42 -1.56 56 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 49.40 -1.41 0 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 54.40 -1.55 0 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 59.40 -0.60 0 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 64.40 -1.47 0 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 69.40 -1.36 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 74.40 -1.36 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 40 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.02 0.00 39 0 578 0
30DEC25 152.50 P 0.22 0.22 0.22 0.03 0.00 39 1 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 0.00 39 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 8 0
30DEC25 170.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 71 0
30DEC25 172.50 P 0.00 0.00 0.00 0.45 -0.03 39 0 29 0
30DEC25 175.00 P 0.00 0.00 0.00 0.58 -0.05 38 0 73 0
30DEC25 177.50 P 0.00 0.00 0.00 0.78 -0.05 39 0 19 0
30DEC25 180.00 P 1.20 1.20 1.20 1.00 -0.07 39 3 129 0
30DEC25 182.50 P 0.00 0.00 0.00 1.26 -0.07 39 0 81 0
30DEC25 185.00 P 0.00 0.00 0.00 1.58 -0.10 39 0 900 0
30DEC25 187.50 P 0.00 0.00 0.00 1.95 -0.10 39 0 125 0
30DEC25 190.00 P 2.19 2.19 2.19 2.40 -0.13 39 24 191 +24
30DEC25 192.50 P 0.00 0.00 0.00 2.89 -0.14 39 0 233 0
30DEC25 195.00 P 0.00 0.00 0.00 3.44 -0.21 39 0 247 0
30DEC25 197.50 P 0.00 0.00 0.00 4.04 -0.27 39 0 174 0
30DEC25 200.00 P 0.00 0.00 0.00 4.72 -0.38 38 0 452 0
30DEC25 205.00 P 5.80 5.80 5.80 6.32 -0.47 38 2 576 -2
30DEC25 210.00 P 0.00 0.00 0.00 8.31 -0.54 38 0 202 0
30DEC25 215.00 P 10.00 10.84 10.00 10.68 -0.70 38 5 161 +4
30DEC25 220.00 P 13.54 13.54 13.54 13.50 -0.74 38 15 562 +15
30DEC25 225.00 P 16.34 16.48 16.34 16.62 -0.52 38 30 146 +2
30DEC25 230.00 P 0.00 0.00 0.00 20.60 -0.02 40 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 23.89 -0.47 39 0 242 0
30DEC25 240.00 P 0.00 0.00 0.00 27.63 -1.56 37 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 31.97 -1.54 38 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 36.33 -0.03 38 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 41.32 -1.41 42 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 45.70 -0.45 40 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 50.17 -2.26 36 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 54.93 -1.02 32 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 59.82 -0.80 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 64.71 -1.16 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 69.63 -2.34 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 74.50 -1.26 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 3.16 -0.06 37 0 1 0
29JAN26 187.50 P 0.00 0.00 0.00 3.67 -0.06 38 0 2 0
29JAN26 190.00 P 0.00 0.00 0.00 4.28 -0.09 38 0 17 0
29JAN26 192.50 P 4.51 4.51 4.51 4.89 -0.13 37 15 48 +15
29JAN26 195.00 P 5.14 5.14 5.14 5.56 -0.19 37 15 126 0
29JAN26 197.50 P 0.00 0.00 0.00 6.29 -0.29 37 0 46 0
29JAN26 200.00 P 7.00 7.00 6.95 7.08 -0.25 37 2 66 +2
29JAN26 205.00 P 0.00 0.00 0.00 8.88 -0.43 37 0 90 0
29JAN26 210.00 P 10.82 10.82 10.74 10.96 -0.46 37 7 166 +7
29JAN26 215.00 P 0.00 0.00 0.00 13.34 -0.60 36 231 342 +15
29JAN26 220.00 P 15.34 15.34 15.34 16.09 -0.99 36 15 76 +5
29JAN26 225.00 P 0.00 0.00 0.00 19.22 -1.02 37 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 23.27 +0.35 39 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 26.62 -0.48 38 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 30.52 -0.64 39 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 34.07 -0.58 38 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 38.31 -0.32 39 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 42.58 -0.80 39 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 47.98 +1.83 43 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 52.66 +0.23 45 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 57.40 +1.45 46 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 60.67 -0.35 39 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 65.51 -0.71 39 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 70.17 -1.80 38 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 4.82 -0.08 38 0 16 0
26FEB26 187.50 P 0.00 0.00 0.00 5.42 -0.14 38 0 15 0
26FEB26 190.00 P 0.00 0.00 0.00 6.05 -0.17 38 0 9 0
26FEB26 192.50 P 6.49 6.49 6.49 6.70 -0.28 37 15 15 +15
26FEB26 195.00 P 0.00 0.00 0.00 7.45 -0.32 37 0 15 0
26FEB26 197.50 P 0.00 0.00 0.00 8.27 -0.34 37 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 9.16 -0.35 37 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 11.09 -0.40 37 0 15 0
26FEB26 210.00 P 0.00 0.00 0.00 13.28 -0.46 37 0 36 0
26FEB26 215.00 P 0.00 0.00 0.00 15.74 -0.62 37 0 45 0
26FEB26 220.00 P 0.00 0.00 0.00 18.54 -0.61 37 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 21.32 -1.34 36 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 24.25 -0.33 36 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 29.23 +1.30 40 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 32.34 +0.73 39 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.00 -0.55 38 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 39.78 +0.28 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 45.04 +1.45 42 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 47.98 -1.78 38 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 52.66 +0.23 39 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 57.40 +1.08 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.22 -0.04 38 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.27 -0.07 38 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.35 -0.07 38 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.43 -0.07 38 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.53 -0.10 38 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.66 -0.09 38 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 0.78 -0.12 38 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.95 -0.14 38 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.14 -0.14 38 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.32 -0.19 38 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 1.58 -0.19 38 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.85 -0.19 38 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 2.12 -0.25 38 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 2.48 -0.26 38 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 2.85 -0.26 38 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 3.22 -0.43 38 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 3.70 -0.46 38 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 4.20 -0.34 38 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 4.84 -0.23 39 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 5.46 -0.43 39 0 22 0
30MAR26 182.50 P 0.00 0.00 0.00 6.13 -0.43 39 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 6.80 -0.44 39 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 7.51 -0.52 39 0 38 0
30MAR26 190.00 P 8.50 8.50 8.50 8.36 -0.52 39 3 25 -2
30MAR26 192.50 P 0.00 0.00 0.00 9.21 -0.52 39 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 10.06 -0.55 39 0 90 0
30MAR26 197.50 P 10.77 10.77 10.77 11.04 -0.61 39 15 61 +4
30MAR26 200.00 P 11.70 11.70 11.70 12.08 -0.61 39 15 71 +15
30MAR26 205.00 P 0.00 0.00 0.00 14.18 -0.67 39 0 114 0
30MAR26 210.00 P 0.00 0.00 0.00 16.61 -0.74 39 0 1,236 0
30MAR26 215.00 P 0.00 0.00 0.00 19.18 -0.75 39 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 22.09 -0.75 39 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 23.56 -1.38 37 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.32 -0.38 40 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 31.65 -0.35 40 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 35.28 -0.50 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 38.98 -0.41 41 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 42.90 -0.37 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 46.70 -1.06 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 51.08 +1.25 42 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 54.96 +0.36 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 59.17 -0.16 41 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 63.95 -0.03 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.91 -0.69 42 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 72.71 +0.17 43 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 77.28 -0.19 43 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 81.76 +0.28 43 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 87.08 +1.24 46 0 1 0
29JUN26 150.00 P 2.95 2.95 2.95 2.39 -0.04 37 5 70 +5
29JUN26 152.50 P 0.00 0.00 0.00 2.73 -0.05 37 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 3.10 -0.06 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.48 -0.05 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 3.86 -0.07 37 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 4.36 -0.07 37 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.86 -0.23 37 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.37 -0.24 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.89 -0.11 37 1,360 1,373 +1,352
29JUN26 172.50 P 0.00 0.00 0.00 6.75 -0.10 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.42 -0.11 38 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 8.10 -0.11 38 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 8.79 -0.14 38 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 9.64 -0.14 38 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 10.49 -0.15 38 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 11.35 -0.14 38 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 12.22 -0.14 38 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 13.20 -0.18 38 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 14.24 -0.19 38 0 5 0
29JUN26 197.50 P 0.00 0.00 0.00 15.29 -0.19 38 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 16.35 -0.19 38 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 18.67 -0.23 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.18 -0.23 38 0 19 0
29JUN26 215.00 P 0.00 0.00 0.00 23.74 -0.27 38 0 38 0
29JUN26 220.00 P 0.00 0.00 0.00 26.66 -0.27 38 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 29.60 -0.28 38 0 16 0
29JUN26 230.00 P 33.05 33.05 33.05 32.73 -0.32 39 1 49 0
29JUN26 235.00 P 0.00 0.00 0.00 36.06 +0.15 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 39.42 -0.18 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 43.02 -0.16 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 46.74 +0.13 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 50.50 +0.09 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 54.48 -0.43 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 58.55 -0.43 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 62.65 -0.44 40 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 66.93 -0.44 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 71.29 +0.69 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 75.53 +0.07 41 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 79.71 +0.39 41 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 84.16 +0.16 42 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 88.66 -1.36 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 12.81 -0.06 38 0 18 0
29SEP26 185.00 P 0.00 0.00 0.00 13.68 -0.07 38 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 14.60 -0.10 38 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 15.66 -0.10 38 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 16.72 -0.10 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.78 -0.10 38 0 1 0
29SEP26 197.50 P 0.00 0.00 0.00 18.85 -0.10 38 0 4 0
29SEP26 200.00 P 0.00 0.00 0.00 19.93 -0.11 38 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 22.42 -0.14 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 24.96 -0.14 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.55 -0.18 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.49 -0.18 38 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 33.44 -0.18 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.44 -0.21 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.74 -0.25 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.87 -0.49 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 46.52 -0.24 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 50.13 -0.29 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.87 -0.29 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 57.64 -0.29 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 61.47 -0.34 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 65.21 -0.68 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 69.64 -0.35 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 73.78 -0.36 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 78.01 -0.40 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 82.40 -0.41 41 0 33 0
TOTAL PUT 1,903 20,806 +1,547
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$ 7.31
27NOV25 4.60 C 0.00 0.00 0.00 2.72 -0.13 143 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.62 -0.13 137 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.52 -0.13 131 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.42 -0.13 125 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.32 -0.13 119 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.07 -0.13 105 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.82 -0.13 92 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.58 -0.13 94 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.33 -0.15 80 0 38 0
27NOV25 6.25 C 1.24 1.24 1.24 1.08 -0.12 66 4 170 -4
27NOV25 6.50 C 0.00 0.00 0.00 0.83 -0.13 52 0 152 0
27NOV25 6.75 C 0.00 0.00 0.00 0.60 -0.13 49 0 96 0
27NOV25 7.00 C 0.38 0.38 0.38 0.39 -0.11 45 4 218 +4
27NOV25 7.25 C 0.29 0.29 0.21 0.22 -0.11 43 12 212 0
27NOV25 7.50 C 0.12 0.12 0.12 0.11 -0.09 42 3 321 0
27NOV25 7.75 C 0.06 0.07 0.06 0.05 -0.06 43 165 496 +165
27NOV25 8.00 C 0.05 0.05 0.05 0.02 -0.04 44 131 934 -101
27NOV25 8.25 C 0.00 0.00 0.00 0.01 -0.02 47 0 493 0
27NOV25 8.50 C 0.02 0.02 0.02 0.01 0.00 56 2 1,352 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 481 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 835 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 157 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 623 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 140 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 4.23 -0.15 114 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.12 -0.16 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.02 -0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.92 -0.15 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.82 -0.13 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.73 -0.12 92 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.62 -0.15 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.53 -0.14 84 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.43 -0.14 80 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.33 -0.12 76 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.23 -0.12 72 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.13 -0.14 68 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.03 -0.12 65 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.93 -0.14 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.83 -0.14 57 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.73 -0.14 54 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.63 -0.14 50 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.54 -0.15 63 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.44 -0.13 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.34 -0.15 57 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 2.10 -0.10 57 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.86 -0.12 54 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.60 -0.11 42 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.37 -0.14 43 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 1.17 -0.10 47 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 0.95 -0.14 43 0 2,155 0
30DEC25 6.75 C 0.00 0.00 0.00 0.77 -0.16 43 0 1,001 0
30DEC25 7.00 C 0.00 0.00 0.00 0.62 -0.10 45 0 122 0
30DEC25 7.25 C 0.47 0.47 0.47 0.48 -0.09 44 30 85 +30
30DEC25 7.50 C 0.43 0.43 0.37 0.37 -0.08 45 3 105 -2
30DEC25 7.75 C 0.27 0.27 0.27 0.27 -0.08 44 2 247 +2
30DEC25 8.00 C 0.21 0.21 0.21 0.21 -0.06 45 70 904 +70
30DEC25 8.25 C 0.00 0.00 0.00 0.16 -0.05 46 0 139 0
30DEC25 8.50 C 0.15 0.15 0.12 0.11 -0.05 45 51 1,082 +21
30DEC25 8.75 C 0.11 0.11 0.11 0.08 -0.04 46 2 347 -2
30DEC25 9.00 C 0.08 0.08 0.08 0.06 -0.03 47 44 408 0
30DEC25 9.25 C 0.06 0.06 0.06 0.04 -0.02 46 44 515 0
30DEC25 9.50 C 0.07 0.07 0.07 0.03 -0.02 47 2 234 -2
30DEC25 9.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.46 -0.11 49 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.36 -0.16 47 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.15 -0.08 54 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.90 -0.11 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.68 -0.11 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.47 -0.10 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.26 -0.16 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.09 -0.09 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.92 -0.14 46 0 35 0
29JAN26 7.00 C 0.00 0.00 0.00 0.78 -0.09 46 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.65 -0.08 46 0 123 0
29JAN26 7.50 C 0.00 0.00 0.00 0.54 -0.07 46 0 32 0
29JAN26 7.75 C 0.00 0.00 0.00 0.43 -0.08 45 0 71 0
29JAN26 8.00 C 0.00 0.00 0.00 0.36 -0.07 46 0 193 0
29JAN26 8.25 C 0.00 0.00 0.00 0.30 -0.06 47 0 99 0
29JAN26 8.50 C 0.00 0.00 0.00 0.24 -0.05 47 0 71 0
29JAN26 8.75 C 0.00 0.00 0.00 0.19 -0.04 47 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.12 -0.03 47 0 20 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.08 -0.02 48 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 13 0
29JAN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.49 -0.12 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.39 -0.13 46 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.17 -0.12 47 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.96 -0.15 48 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.75 -0.11 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.55 -0.10 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.36 -0.16 46 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.18 -0.12 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.06 -0.09 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.91 -0.10 47 0 250 0
26FEB26 7.25 C 0.00 0.00 0.00 0.78 -0.09 47 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.67 -0.08 47 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.57 -0.08 47 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.49 -0.07 48 0 105 0
26FEB26 8.25 C 0.00 0.00 0.00 0.42 -0.06 48 0 6 0
26FEB26 8.50 C 0.00 0.00 0.00 0.36 -0.06 48 0 4 0
26FEB26 8.75 C 0.32 0.32 0.32 0.30 -0.06 48 2 8 +2
26FEB26 9.00 C 0.00 0.00 0.00 0.25 -0.05 48 0 74 0
26FEB26 9.25 C 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 19 0
26FEB26 9.75 C 0.00 0.00 0.00 0.15 -0.03 49 0 8 0
26FEB26 10.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.86 -0.14 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.76 -0.14 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.66 -0.14 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.56 -0.14 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.47 -0.14 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.37 -0.14 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.27 -0.14 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.18 -0.14 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.08 -0.14 46 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.99 -0.14 48 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.89 -0.14 46 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 -0.14 47 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.71 -0.14 48 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.62 -0.14 48 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.53 -0.14 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.44 -0.14 47 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.23 -0.13 48 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 2.02 -0.13 47 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 -0.12 48 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.64 -0.12 47 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.47 -0.12 48 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.31 -0.11 48 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.16 -0.11 47 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 1.03 -0.10 48 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 0.91 -0.09 48 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.80 -0.09 48 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 -0.08 48 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.61 -0.08 48 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.53 -0.07 48 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 0.46 -0.06 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.40 -0.06 48 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.22 -0.04 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.81 -0.13 49 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.71 -0.14 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.62 -0.14 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.53 -0.14 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.43 -0.14 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.34 -0.14 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.25 -0.14 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.17 -0.13 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.08 -0.14 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.99 -0.14 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.91 -0.13 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.82 -0.14 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.74 -0.13 48 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 -0.13 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 -0.13 48 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.38 -0.13 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 -0.13 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.02 -0.13 47 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 -0.12 48 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 -0.12 47 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.56 -0.11 48 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 1.42 -0.11 47 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.30 -0.10 48 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.18 -0.10 47 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 1.07 -0.10 47 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 -0.09 48 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.88 -0.09 47 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.73 -0.07 48 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.66 -0.07 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 -0.07 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 -0.06 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.48 -0.06 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.39 -0.05 47 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.94 -0.13 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.86 -0.14 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 -0.13 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 -0.13 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.53 -0.13 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.36 -0.13 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 -0.13 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.05 -0.12 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 -0.12 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.77 -0.11 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 -0.11 48 0 0 0
29SEP26 7.00 C 1.54 1.55 1.54 1.52 -0.11 48 3 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.41 -0.10 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.30 -0.10 47 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 -0.09 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 -0.09 48 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 1.03 -0.09 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.95 -0.09 47 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.88 -0.08 48 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 -0.08 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.75 -0.08 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 -0.07 47 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.64 -0.07 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 -0.06 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
TOTAL CALL 574 20,724 +183
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 210 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 349 0
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 74 4 416 -4
27NOV25 6.25 P 0.01 0.01 0.01 0.01 0.00 60 16 339 +12
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 357 0
27NOV25 6.75 P 0.03 0.03 0.03 0.03 0.00 46 50 415 +50
27NOV25 7.00 P 0.08 0.09 0.07 0.07 +0.01 44 160 600 -72
27NOV25 7.25 P 0.18 0.19 0.15 0.16 +0.03 44 68 388 -31
27NOV25 7.50 P 0.28 0.34 0.28 0.31 +0.07 46 7 336 -5
27NOV25 7.75 P 0.00 0.00 0.00 0.50 +0.08 48 0 137 0
27NOV25 8.00 P 0.64 0.78 0.64 0.70 +0.12 40 12 557 -8
27NOV25 8.25 P 0.00 0.00 0.00 0.97 +0.13 63 0 63 0
27NOV25 8.50 P 0.00 0.00 0.00 1.19 +0.13 0 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.44 +0.12 0 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.69 +0.11 0 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 1.94 +0.11 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.19 +0.14 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.69 +0.11 0 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.19 +0.14 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.69 +0.13 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 103 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 0.00 50 0 32 0
30DEC25 5.75 P 0.00 0.00 0.00 0.03 0.00 48 0 167 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 0.00 47 0 342 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 0.00 46 0 300 0
30DEC25 6.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 1,003 0
30DEC25 6.75 P 0.21 0.21 0.20 0.20 +0.02 45 60 931 0
30DEC25 7.00 P 0.30 0.30 0.30 0.30 +0.03 46 100 496 +60
30DEC25 7.25 P 0.00 0.00 0.00 0.41 +0.04 46 0 194 0
30DEC25 7.50 P 0.52 0.52 0.52 0.54 +0.07 45 15 261 -15
30DEC25 7.75 P 0.68 0.68 0.68 0.70 +0.05 46 15 132 -15
30DEC25 8.00 P 0.00 0.00 0.00 0.88 +0.06 46 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.09 +0.08 48 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.31 +0.10 51 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.50 +0.09 47 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.76 +0.11 53 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 1.99 +0.10 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.22 +0.12 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.47 +0.09 58 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.72 +0.11 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.20 +0.12 61 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.70 +0.10 67 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 47 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.05 0.00 47 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.08 +0.01 47 0 115 0
29JAN26 6.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 420 0
29JAN26 6.25 P 0.20 0.20 0.20 0.18 +0.02 47 20 151 +20
29JAN26 6.50 P 0.25 0.25 0.25 0.25 +0.03 47 20 133 +20
29JAN26 6.75 P 0.00 0.00 0.00 0.34 +0.04 48 0 76 0
29JAN26 7.00 P 0.40 0.40 0.40 0.44 +0.04 47 10 219 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.56 +0.04 47 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.70 +0.05 48 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.85 +0.06 47 0 76 0
29JAN26 8.00 P 0.00 0.00 0.00 1.01 +0.05 47 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.22 +0.09 49 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.42 +0.10 50 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.62 +0.10 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.83 +0.09 51 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.07 +0.11 54 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.29 +0.11 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.53 +0.11 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.78 +0.12 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.24 +0.13 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.73 +0.13 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.22 +0.13 65 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.07 +0.01 49 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.14 +0.01 48 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 105 0
26FEB26 6.25 P 0.00 0.00 0.00 0.26 +0.02 48 0 233 0
26FEB26 6.50 P 0.00 0.00 0.00 0.35 +0.03 49 0 94 0
26FEB26 6.75 P 0.00 0.00 0.00 0.45 +0.04 49 0 151 0
26FEB26 7.00 P 0.00 0.00 0.00 0.55 +0.03 48 0 283 0
26FEB26 7.25 P 0.00 0.00 0.00 0.68 +0.05 49 0 250 0
26FEB26 7.50 P 0.83 0.83 0.83 0.81 +0.05 48 10 15 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.97 +0.06 49 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.15 +0.10 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.33 +0.08 50 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 +0.09 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.72 +0.09 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.93 +0.10 52 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.13 +0.09 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.37 +0.11 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.59 +0.12 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.82 +0.11 56 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 107 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 48 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 +0.02 49 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 0.00 47 0 324 0
30MAR26 5.75 P 0.00 0.00 0.00 0.19 +0.01 47 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.33 +0.02 47 0 1 0
30MAR26 6.50 P 0.00 0.00 0.00 0.42 +0.02 48 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.52 +0.03 47 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.64 +0.04 48 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.90 +0.05 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.05 +0.06 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.21 +0.06 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.38 +0.07 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.56 +0.08 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.75 +0.08 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.95 +0.09 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 +0.10 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.37 +0.11 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.59 +0.12 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.82 +0.11 50 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.25 +0.12 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.73 +0.13 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.22 +0.13 52 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 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 45 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 46 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 47 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.01 48 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 48 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 0.00 47 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.01 48 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.01 48 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.02 48 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.02 48 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 +0.02 48 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 +0.02 48 0 162 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.03 48 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.62 +0.03 48 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 +0.03 48 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.85 +0.04 47 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.98 +0.04 48 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.27 +0.05 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.43 +0.06 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 +0.06 47 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.76 +0.06 47 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.95 +0.08 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 +0.07 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 +0.08 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 +0.08 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 +0.08 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 +0.09 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 +0.10 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.81 +0.11 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 +0.11 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 48 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 47 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.01 47 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 +0.02 48 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 +0.02 48 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.03 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.03 48 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 +0.03 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.02 +0.03 48 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.15 +0.03 48 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 +0.05 48 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 +0.05 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.76 +0.05 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 +0.05 47 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 +0.06 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 +0.07 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.07 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.07 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 +0.08 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.06 +0.08 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.47 +0.08 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 +0.09 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.34 +0.10 47 0 0 0
TOTAL PUT 567 27,353 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.10
27NOV25 25.00 C 0.00 0.00 0.00 16.32 +0.72 204 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 15.45 +0.85 212 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 14.19 +0.38 145 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 13.12 +0.30 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 12.12 +0.32 0 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 11.12 +0.51 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 10.12 +0.31 0 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 9.12 +0.51 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 8.20 +0.59 84 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 7.34 +0.60 95 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 6.31 +0.70 80 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 5.29 +0.53 67 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 4.27 +0.61 54 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 3.20 +0.47 36 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 2.32 +0.40 36 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 1.53 +0.33 35 0 105 0
27NOV25 41.00 C 0.99 1.06 0.99 0.94 +0.23 36 47 98 +47
27NOV25 42.00 C 0.62 0.62 0.58 0.52 +0.14 36 31 145 +30
27NOV25 43.00 C 0.30 0.33 0.30 0.26 +0.08 36 44 325 +23
27NOV25 44.00 C 0.00 0.00 0.00 0.12 +0.04 36 0 157 0
27NOV25 45.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 0.02 0.00 37 0 95 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 49 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 66 0 45 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.27 +0.44 81 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.32 +0.46 82 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.45 +0.76 88 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.35 +0.54 73 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.32 +0.50 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.45 +0.65 70 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.49 +0.88 66 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 10.12 +0.31 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.16 +0.39 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.21 +0.39 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.38 +0.64 38 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.67 +0.81 46 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.62 +0.28 38 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 4.95 +0.67 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.19 +0.38 41 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.39 +0.41 38 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 2.74 +0.31 37 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 2.23 +0.29 38 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 1.77 +0.23 38 0 143 0
30DEC25 43.00 C 1.51 1.51 1.40 1.39 +0.19 38 30 170 +30
30DEC25 44.00 C 1.19 1.20 1.19 1.09 +0.16 38 30 90 -15
30DEC25 45.00 C 0.00 0.00 0.00 0.84 +0.13 38 0 59 0
30DEC25 46.00 C 0.64 0.64 0.64 0.65 +0.11 39 6 44 +6
30DEC25 47.00 C 0.00 0.00 0.00 0.48 +0.07 38 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.36 +0.06 39 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 48 0
30DEC25 50.00 C 0.24 0.24 0.24 0.18 +0.03 38 5 50 +5
30DEC25 52.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.03 0.00 38 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 10.69 +0.84 51 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 9.76 +0.78 48 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 8.91 +0.79 48 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.79 +0.50 40 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.21 +0.70 45 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.46 +0.70 45 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.72 +0.66 44 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.89 +0.45 41 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 4.22 +0.34 41 0 0 0
29JAN26 40.00 C 3.82 3.82 3.78 3.66 +0.30 41 37 52 +37
29JAN26 41.00 C 3.31 3.31 3.31 3.14 +0.25 40 15 23 +15
29JAN26 42.00 C 0.00 0.00 0.00 2.72 +0.24 41 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 2.34 +0.23 41 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 2.00 +0.20 42 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.71 +0.18 42 0 47 0
29JAN26 46.00 C 0.00 0.00 0.00 1.45 +0.15 42 0 48 0
29JAN26 47.00 C 0.00 0.00 0.00 1.22 +0.12 42 0 45 0
29JAN26 48.00 C 0.00 0.00 0.00 1.01 +0.08 42 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.83 +0.06 42 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.69 +0.06 42 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.41 +0.03 42 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.14 +0.01 42 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.08 0.00 42 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
26FEB26 32.00 C 0.00 0.00 0.00 9.80 +0.69 40 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.28 +0.83 47 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.46 +0.91 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.40 +0.57 40 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.93 +0.78 44 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.23 +0.43 44 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.55 +0.63 43 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.97 +0.46 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 4.22 +0.29 40 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 3.72 +0.26 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 3.29 +0.29 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 2.87 +0.23 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 2.52 +0.22 41 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.20 +0.21 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.92 +0.18 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 1.68 +0.18 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.46 +0.14 42 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.27 +0.15 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 1.06 +0.07 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.71 +0.07 41 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.47 +0.04 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.52 +0.69 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.53 +0.67 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.60 +0.88 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.71 +0.39 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.54 +0.57 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.69 +0.60 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.02 +0.86 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.18 +0.61 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.47 +0.95 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.72 +0.92 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.96 +0.40 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.97 +0.59 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.42 +0.68 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.67 +0.53 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.14 +0.57 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.38 +0.18 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.93 +0.22 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.36 +0.10 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.06 +0.37 43 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.53 +0.22 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.16 +0.20 41 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 2.83 +0.18 42 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 2.52 +0.16 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 2.25 +0.15 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.00 +0.14 42 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.77 +0.12 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.57 +0.09 42 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.19 +0.09 43 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.86 +0.06 42 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.62 +0.05 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.46 +0.05 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.91 +0.36 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.01 +0.70 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.08 +0.62 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.28 +0.42 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.44 +0.44 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.64 +0.40 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.02 +0.56 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.32 +0.60 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.57 +0.49 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.66 +0.42 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.97 +0.37 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.33 +0.37 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.98 +0.51 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.11 +0.42 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.89 +0.53 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.15 +0.21 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.56 +0.06 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.23 +0.22 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.82 +0.17 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.48 +0.24 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.14 +0.26 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.79 +0.19 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.53 +0.21 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.25 +0.17 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.00 +0.16 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.78 +0.19 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 2.23 +0.16 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.80 +0.12 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.43 +0.09 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.15 +0.09 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.92 +0.06 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.73 +0.06 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.49 +0.40 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.75 +0.43 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.92 +0.35 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.21 +0.33 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.45 +0.19 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.84 +0.39 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.22 +0.41 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.53 +0.36 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.96 +0.34 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.34 +0.30 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.84 +0.36 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.29 +0.35 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.80 +0.36 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.31 +0.32 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.97 +0.38 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.41 +0.15 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.05 +0.27 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.70 +0.27 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.35 +0.24 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.03 +0.23 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.78 +0.28 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.49 +0.14 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.22 +0.13 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.97 +0.13 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.36 +0.10 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.87 +0.10 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.43 +0.07 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.06 +0.07 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.75 +0.05 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.48 +0.04 44 0 0 0
TOTAL CALL 245 3,316 +178
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
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 6 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 53 0
27NOV25 38.00 P 0.00 0.00 0.00 0.07 -0.06 36 0 333 0
27NOV25 39.00 P 0.00 0.00 0.00 0.20 -0.12 37 0 156 0
27NOV25 40.00 P 0.48 0.48 0.48 0.44 -0.21 37 8 61 -8
27NOV25 41.00 P 0.81 0.85 0.81 0.85 -0.30 37 39 101 -31
27NOV25 42.00 P 0.00 0.00 0.00 1.44 -0.34 38 0 19 0
27NOV25 43.00 P 0.00 0.00 0.00 2.14 -0.36 36 0 91 0
27NOV25 44.00 P 0.00 0.00 0.00 3.03 -0.45 39 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 3.93 -0.50 37 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 4.90 -0.66 0 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 5.90 -0.71 0 0 44 0
27NOV25 48.00 P 0.00 0.00 0.00 6.90 -0.74 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 7.90 -0.52 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 9.09 -0.33 92 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 11.57 -0.35 107 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 14.07 -0.35 122 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 16.40 -0.52 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 18.90 -0.82 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 21.74 -0.18 184 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 23.97 -0.75 154 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 15 0
30DEC25 35.00 P 0.33 0.33 0.33 0.25 -0.06 39 5 103 +5
30DEC25 36.00 P 0.00 0.00 0.00 0.39 -0.09 39 0 38 0
30DEC25 37.00 P 0.00 0.00 0.00 0.58 -0.12 39 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.84 -0.16 39 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 1.17 -0.20 39 0 30 0
30DEC25 40.00 P 0.00 0.00 0.00 1.56 -0.25 39 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 2.02 -0.32 39 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 2.56 -0.36 38 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 3.16 -0.40 38 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 3.85 -0.24 38 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 4.46 -0.68 35 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 5.31 -0.68 36 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 6.42 -0.47 43 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 7.14 -0.58 39 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 8.27 -0.50 47 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 9.19 -0.56 48 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.57 -0.71 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 14.07 -0.43 58 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 16.40 -0.81 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 19.07 -0.65 71 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 21.74 -0.18 86 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.97 -0.76 75 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 1 0
29JAN26 33.00 P 0.00 0.00 0.00 0.37 -0.09 42 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 0.52 -0.11 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.72 -0.12 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.96 -0.15 42 0 15 0
29JAN26 37.00 P 0.00 0.00 0.00 1.24 -0.19 42 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.58 -0.22 42 0 15 0
29JAN26 39.00 P 1.95 1.95 1.95 1.98 -0.23 42 24 85 +24
29JAN26 40.00 P 0.00 0.00 0.00 2.42 -0.28 42 0 8 0
29JAN26 41.00 P 0.00 0.00 0.00 2.91 -0.32 42 0 43 0
29JAN26 42.00 P 0.00 0.00 0.00 3.48 -0.33 43 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 4.11 -0.10 43 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.73 -0.42 43 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 5.17 -0.71 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.23 -0.04 44 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 7.03 0.00 45 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 7.85 -0.47 45 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 8.32 -0.84 38 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 9.28 -0.81 40 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 11.57 -0.76 41 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.07 -0.65 47 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.41 -0.80 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.10 -0.62 58 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 21.74 -0.18 68 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.97 -0.76 60 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.46 -0.06 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.61 -0.09 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.82 -0.09 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 1.05 -0.12 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.32 -0.15 42 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 1.66 -0.15 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 2.03 -0.19 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 2.42 -0.23 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.87 -0.24 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.37 -0.26 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.92 -0.10 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.49 -0.41 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.25 -0.32 43 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.61 -0.68 39 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.29 -0.74 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.20 -0.62 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.98 -0.64 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.78 -0.67 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.86 -0.23 45 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.64 -0.91 38 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.31 -0.67 47 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.64 -0.61 48 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.10 -0.62 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.74 -0.38 59 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.97 -0.76 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.44 -0.07 43 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.59 -0.05 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.77 -0.09 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.95 -0.12 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.22 -0.13 43 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.49 -0.13 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.78 -0.14 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 2.08 -0.18 42 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 2.46 -0.22 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 2.87 -0.21 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.32 -0.45 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.80 -0.34 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.45 -0.16 42 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.90 -0.49 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.67 -0.37 42 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 6.41 -0.32 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.95 -0.51 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.70 -0.56 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.50 -0.48 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.53 -0.30 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.34 -0.01 46 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.04 -0.54 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.43 -0.55 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.78 -0.47 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.10 -0.62 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.74 -0.38 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.99 -0.74 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.70 -0.03 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.84 -0.08 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.09 -0.07 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.30 -0.10 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.58 -0.10 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.87 -0.12 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.21 -0.13 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.56 -0.13 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.95 -0.17 44 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.38 -0.17 44 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.81 -0.19 44 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 4.26 -0.21 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.76 -0.23 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.28 -0.14 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.87 -0.14 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.45 -0.22 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.08 -0.24 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.53 -0.39 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.13 -0.50 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.05 -0.26 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.78 -0.32 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.27 -0.79 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.99 -0.64 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.24 -0.31 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.28 -0.38 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.51 -0.29 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.78 -0.29 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.98 -0.39 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.38 -0.43 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 -0.10 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.21 -0.11 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.43 -0.13 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.71 -0.14 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.99 -0.15 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.30 -0.18 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 -0.18 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.02 -0.19 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.43 -0.22 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.87 -0.22 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.31 -0.23 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.80 -0.22 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 5.32 -0.19 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.84 -0.27 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.38 -0.25 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.94 -0.24 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.57 -0.20 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.17 -0.32 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.81 -0.23 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.47 -0.29 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.15 -0.26 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.85 -0.33 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.56 -0.36 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.36 -0.30 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.23 -0.28 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.19 -0.45 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.24 -0.40 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.36 -0.41 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.50 -0.44 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.71 -0.43 46 0 0 0
TOTAL PUT 76 2,751 -10
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 0.00 156 0 0 0
21NOV25 42.00 C 0.00 0.00 0.00 16.21 0.00 145 0 0 0
21NOV25 43.00 C 0.00 0.00 0.00 15.21 0.00 134 0 0 0
21NOV25 44.00 C 0.00 0.00 0.00 14.21 0.00 123 0 0 0
21NOV25 45.00 C 0.00 0.00 0.00 13.21 0.00 113 0 0 0
21NOV25 46.00 C 0.00 0.00 0.00 12.21 0.00 102 0 0 0
21NOV25 47.00 C 0.00 0.00 0.00 11.21 0.00 92 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 10.21 0.00 82 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 9.21 0.00 72 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 8.21 0.00 61 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 5.71 -0.01 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 3.22 -0.04 36 0 0 0
21NOV25 57.50 C 0.89 0.89 0.89 0.93 -0.11 28 100 114 +100
21NOV25 60.00 C 0.09 0.09 0.07 0.19 -0.08 44 197 830 +73
21NOV25 62.50 C 0.00 0.00 0.00 0.06 -0.03 59 0 824 0
21NOV25 65.00 C 0.00 0.00 0.00 0.03 -0.01 74 0 143 0
21NOV25 67.50 C 0.00 0.00 0.00 0.02 0.00 90 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 19.27 -0.53 122 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 18.27 +0.03 114 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 17.54 +0.30 155 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 16.64 +0.40 156 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 15.29 +0.05 100 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 14.64 +0.40 138 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 13.27 +0.02 81 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 12.25 -0.14 66 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 11.59 +0.34 108 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 10.56 +0.30 97 0 20 0
27NOV25 49.00 C 0.00 0.00 0.00 9.29 +0.02 61 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 8.29 +0.08 54 0 293 0
27NOV25 52.50 C 5.73 6.00 5.50 5.75 -0.26 30 274 4,346 -108
27NOV25 55.00 C 3.45 3.45 3.45 3.36 -0.01 30 1 13,429 -1
27NOV25 57.50 C 1.63 1.63 1.14 1.31 -0.06 26 312 14,688 +248
27NOV25 60.00 C 0.32 0.50 0.26 0.35 -0.07 28 1,349 12,812 -334
27NOV25 62.50 C 0.08 0.08 0.05 0.07 -0.03 30 131 9,749 -50
27NOV25 65.00 C 0.04 0.04 0.04 0.03 -0.01 37 5 9,629 -5
27NOV25 67.50 C 0.00 0.00 0.00 0.02 0.00 45 0 2,370 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,529 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 107 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28NOV25 41.00 C 0.00 0.00 0.00 17.54 - 146 0 0 -
28NOV25 42.00 C 0.00 0.00 0.00 16.65 +0.30 148 0 0 0
28NOV25 43.00 C 0.00 0.00 0.00 15.29 +0.02 93 0 0 0
28NOV25 44.00 C 0.00 0.00 0.00 14.64 +0.40 130 0 0 0
28NOV25 45.00 C 0.00 0.00 0.00 13.28 -0.11 78 0 0 0
28NOV25 46.00 C 0.00 0.00 0.00 12.25 -0.14 60 0 0 0
28NOV25 47.00 C 0.00 0.00 0.00 11.60 +0.35 102 0 0 0
28NOV25 48.00 C 0.00 0.00 0.00 10.57 +0.31 92 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 9.30 +0.03 58 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 8.31 +0.10 54 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 5.82 -0.19 40 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 3.39 +0.01 29 0 0 0
28NOV25 57.50 C 1.38 1.48 1.16 1.39 -0.08 26 415 215 +215
28NOV25 60.00 C 0.46 0.55 0.32 0.50 -0.01 31 117 90 +58
28NOV25 62.50 C 0.10 0.10 0.10 0.19 +0.03 36 17 39 +17
28NOV25 65.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 33.34 +0.11 107 0 149 0
30DEC25 26.00 C 0.00 0.00 0.00 32.30 +0.01 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 31.31 0.00 74 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 30.31 -0.14 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 29.33 +0.01 79 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 28.32 0.00 57 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 27.35 +0.05 77 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 26.33 -0.37 58 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 25.35 -0.31 67 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 24.35 +0.07 62 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 23.35 +0.01 57 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 22.66 +0.43 90 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 21.35 -0.23 45 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 20.36 -0.26 48 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 19.36 -0.44 42 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 18.91 +0.41 83 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 17.54 +0.24 61 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 16.65 +0.30 64 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 15.39 +0.09 38 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 14.64 -0.01 55 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 13.28 -0.15 0 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 12.39 -0.07 27 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 11.60 +0.21 42 0 3,260 0
30DEC25 48.00 C 0.00 0.00 0.00 10.57 -0.27 38 0 2,609 0
30DEC25 49.00 C 0.00 0.00 0.00 9.70 +0.13 39 0 1,064 0
30DEC25 50.00 C 8.99 8.99 8.99 8.32 -0.28 0 5 7,397 0
30DEC25 52.50 C 6.41 6.41 6.05 6.31 +0.10 29 38 2,869 +15
30DEC25 55.00 C 4.18 4.18 4.05 4.20 -0.06 27 63 15,872 +3
30DEC25 57.50 C 2.45 2.45 2.45 2.53 +0.06 26 8 18,119 -8
30DEC25 60.00 C 1.37 1.63 1.28 1.41 -0.05 26 741 28,907 +69
30DEC25 62.50 C 0.68 0.78 0.63 0.72 -0.12 26 89 6,975 +67
30DEC25 65.00 C 0.35 0.41 0.30 0.35 -0.13 27 689 15,492 -271
30DEC25 67.50 C 0.15 0.18 0.15 0.17 -0.10 28 52 3,748 -28
30DEC25 70.00 C 0.09 0.09 0.09 0.08 -0.08 29 600 24,781 +400
30DEC25 72.50 C 0.00 0.00 0.00 0.04 -0.05 30 0 2,871 0
30DEC25 75.00 C 0.04 0.04 0.04 0.02 -0.04 31 100 2,735 -100
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 2,285 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 19.36 -0.44 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 18.91 +0.41 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 17.56 +0.25 40 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 16.65 +0.21 43 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 15.51 -0.11 28 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 14.97 +0.22 48 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 13.74 +0.19 38 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 12.65 +0.09 32 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.95 +0.48 39 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.57 -0.27 22 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 9.84 +0.07 30 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 8.92 +0.05 29 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 6.55 -0.04 24 0 64 0
29JAN26 55.00 C 4.79 4.79 4.79 4.90 +0.11 27 1 1,018 0
29JAN26 57.50 C 3.33 3.33 3.33 3.32 +0.03 27 19 8,007 0
29JAN26 60.00 C 2.15 2.39 2.10 2.21 +0.02 27 238 3,542 +105
29JAN26 62.50 C 1.50 1.50 1.34 1.41 -0.03 27 36 923 -17
29JAN26 65.00 C 0.90 0.90 0.90 0.90 -0.03 28 53 3,710 +50
29JAN26 67.50 C 0.57 0.57 0.57 0.57 -0.02 29 3 1,343 +3
29JAN26 70.00 C 0.35 0.35 0.35 0.36 -0.02 30 10 829 0
29JAN26 72.50 C 0.24 0.26 0.24 0.23 -0.02 31 400 1,303 +275
29JAN26 75.00 C 0.16 0.17 0.16 0.14 -0.02 31 400 2,423 +400
29JAN26 77.50 C 0.11 0.11 0.11 0.09 -0.02 32 200 800 +110
29JAN26 80.00 C 0.08 0.08 0.08 0.06 -0.01 33 200 905 +200
29JAN26 82.50 C 0.05 0.05 0.05 0.04 -0.01 33 200 715 +200
29JAN26 85.00 C 0.00 0.00 0.00 0.03 0.00 35 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.14 +0.20 54 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 17.71 -0.21 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.12 +0.55 48 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.11 +0.49 45 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.97 +0.05 38 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.74 -0.39 28 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 13.14 -0.01 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.95 -0.24 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.59 -0.37 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.16 +0.39 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.28 -0.16 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 6.94 -0.08 24 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 5.43 +0.12 27 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 3.88 +0.01 26 0 316 0
26FEB26 60.00 C 2.78 2.78 2.78 2.75 0.00 27 8 396 +8
26FEB26 62.50 C 2.07 2.08 1.94 1.96 +0.05 28 95 109 0
26FEB26 65.00 C 1.43 1.43 1.43 1.42 +0.05 29 5 49 +5
26FEB26 67.50 C 1.04 1.04 0.89 1.03 +0.08 30 218 213 +168
26FEB26 70.00 C 0.69 0.69 0.69 0.76 +0.11 31 15 24 -6
26FEB26 72.50 C 0.49 0.49 0.49 0.57 +0.13 32 15 367 +15
26FEB26 75.00 C 0.37 0.37 0.37 0.43 +0.13 33 170 320 0
26FEB26 77.50 C 0.27 0.27 0.27 0.33 +0.13 34 185 279 +170
26FEB26 80.00 C 0.00 0.00 0.00 0.26 +0.12 35 0 84 0
26FEB26 82.50 C 0.00 0.00 0.00 0.21 +0.11 37 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.17 +0.10 38 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.14 +0.09 39 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.11 +0.07 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.34 -0.39 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 32.42 -0.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.89 -0.06 77 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.62 -0.22 56 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 29.64 -0.41 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.32 -0.56 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 27.67 -0.18 50 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 26.33 -0.37 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.69 -0.39 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.00 -0.17 58 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.90 +0.28 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.69 +0.16 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.81 -0.15 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.78 -0.33 37 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 20.07 +0.11 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.29 +0.35 48 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 17.71 -0.44 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 17.12 +0.08 39 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 16.11 -0.08 36 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 15.11 -0.12 34 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 14.36 +0.11 36 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 13.23 -0.11 31 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 11.95 -0.33 23 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 11.45 -0.27 30 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 10.61 -0.12 30 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 9.29 -0.39 23 0 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 7.46 -0.20 25 0 5,302 0
30MAR26 55.00 C 0.00 0.00 0.00 6.12 +0.09 28 0 17,158 0
30MAR26 57.50 C 0.00 0.00 0.00 4.64 +0.02 28 2 5,223 0
30MAR26 60.00 C 3.50 3.50 3.50 3.48 -0.02 28 1 7,328 0
30MAR26 62.50 C 0.00 0.00 0.00 2.61 +0.01 28 0 3,143 0
30MAR26 65.00 C 0.00 0.00 0.00 1.97 +0.02 29 0 18,816 0
30MAR26 67.50 C 0.00 0.00 0.00 1.50 +0.03 30 0 4,551 0
30MAR26 70.00 C 1.09 1.16 1.09 1.15 +0.03 31 22 8,798 0
30MAR26 72.50 C 0.00 0.00 0.00 0.89 +0.06 32 0 2,146 0
30MAR26 75.00 C 0.62 0.62 0.62 0.69 +0.08 32 170 1,718 0
30MAR26 77.50 C 0.54 0.54 0.51 0.54 +0.09 33 800 2,178 +401
30MAR26 80.00 C 0.41 0.42 0.41 0.43 +0.10 34 400 2,511 +400
30MAR26 82.50 C 0.32 0.33 0.32 0.34 +0.09 35 245 1,201 +45
30MAR26 85.00 C 0.27 0.27 0.27 0.27 +0.08 35 170 1,147 +170
30MAR26 87.50 C 0.21 0.21 0.21 0.22 +0.08 36 200 3,784 +170
30MAR26 90.00 C 0.00 0.00 0.00 0.19 +0.08 37 0 16 0
29JUN26 34.00 C 0.00 0.00 0.00 25.11 -0.06 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.15 +0.44 47 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 23.17 +0.15 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.21 +0.17 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.24 -0.15 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.24 -0.05 40 0 4 0
29JUN26 40.00 C 19.15 19.15 19.15 19.34 +0.27 39 1 86 0
29JUN26 41.00 C 0.00 0.00 0.00 18.45 +0.26 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.47 +0.25 37 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 16.57 -0.15 36 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 15.65 -0.23 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.77 -0.21 34 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 13.84 -0.18 33 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 13.00 -0.25 32 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 12.16 +0.02 32 0 245 0
29JUN26 49.00 C 0.00 0.00 0.00 11.41 -0.02 32 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 10.57 -0.27 31 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 8.83 -0.18 31 0 1,346 0
29JUN26 55.00 C 0.00 0.00 0.00 7.21 +0.06 30 0 9,463 0
29JUN26 57.50 C 0.00 0.00 0.00 5.85 +0.08 30 0 1,032 0
29JUN26 60.00 C 0.00 0.00 0.00 4.68 -0.01 30 0 9,152 0
29JUN26 62.50 C 0.00 0.00 0.00 3.75 +0.05 30 0 15,851 0
29JUN26 65.00 C 0.00 0.00 0.00 2.99 +0.12 30 0 22,498 0
29JUN26 67.50 C 0.00 0.00 0.00 2.39 +0.18 30 0 586 0
29JUN26 70.00 C 0.00 0.00 0.00 1.90 +0.21 31 0 1,193 0
29JUN26 72.50 C 0.00 0.00 0.00 1.51 +0.23 31 0 127 0
29JUN26 75.00 C 0.00 0.00 0.00 1.21 +0.25 31 0 6,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.97 +0.27 32 0 543 0
29JUN26 80.00 C 0.00 0.00 0.00 0.76 +0.24 32 0 566 0
29JUN26 82.50 C 0.00 0.00 0.00 0.63 +0.25 32 0 1,280 0
29JUN26 85.00 C 0.76 0.76 0.66 0.50 +0.23 32 710 2,780 +170
29JUN26 87.50 C 0.00 0.00 0.00 0.41 +0.21 33 0 1,589 0
29JUN26 90.00 C 0.52 0.52 0.52 0.33 +0.19 33 6 191 +6
29SEP26 39.00 C 0.00 0.00 0.00 20.40 +0.11 38 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 19.34 +0.11 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.70 +0.28 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.60 +0.07 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.88 +0.16 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.96 +0.08 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.98 0.00 32 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 14.20 +0.18 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.14 -0.17 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.57 +0.15 31 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 11.95 -0.25 32 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 11.32 +0.17 32 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 9.77 +0.05 32 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 7.84 +0.01 29 0 525 0
29SEP26 57.50 C 0.00 0.00 0.00 6.65 +0.02 30 0 322 0
29SEP26 60.00 C 5.79 5.79 5.75 5.59 +0.07 30 20 3,114 +20
29SEP26 62.50 C 0.00 0.00 0.00 4.72 +0.07 30 2 1,310 +2
29SEP26 65.00 C 0.00 0.00 0.00 4.04 +0.03 31 0 2,632 0
29SEP26 67.50 C 3.59 3.59 3.59 3.45 +0.08 31 160 5,000 +160
29SEP26 70.00 C 0.00 0.00 0.00 3.01 +0.11 32 0 1,468 0
29SEP26 72.50 C 2.52 2.52 2.52 2.60 +0.12 32 14 3,409 0
29SEP26 75.00 C 0.00 0.00 0.00 2.29 +0.15 33 0 1,097 0
29SEP26 77.50 C 0.00 0.00 0.00 1.99 +0.11 34 0 2,017 0
29SEP26 80.00 C 0.00 0.00 0.00 1.78 +0.17 34 0 545 0
29SEP26 82.50 C 0.00 0.00 0.00 1.57 +0.16 35 0 531 0
29SEP26 85.00 C 0.00 0.00 0.00 1.39 +0.15 35 0 872 0
29SEP26 87.50 C 0.00 0.00 0.00 1.26 +0.16 36 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 1.13 +0.13 36 0 81 0
TOTAL CALL 10,697 491,724 +3,590
21NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 174 0
21NOV25 57.50 P 0.31 0.41 0.14 0.25 -0.12 31 417 737 +19
21NOV25 60.00 P 2.16 2.16 2.16 1.93 -0.07 40 100 635 -97
21NOV25 62.50 P 0.00 0.00 0.00 4.48 +0.03 78 0 40 -45
21NOV25 65.00 P 0.00 0.00 0.00 6.85 -0.19 84 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 9.35 -0.23 106 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 11.85 -0.23 127 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 14.35 -0.23 148 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 16.85 -0.23 166 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 19.35 -0.23 184 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 21.85 -0.23 201 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 24.35 -0.23 217 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 26.85 -0.23 233 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 29.35 -0.23 248 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 31.85 -0.23 262 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,347 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8,065 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7,998 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 6,231 0
27NOV25 49.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 6,013 0
27NOV25 50.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 9,244 0
27NOV25 52.50 P 0.04 0.04 0.04 0.07 -0.01 42 300 21,535 0
27NOV25 55.00 P 0.13 0.18 0.10 0.19 -0.03 34 2,067 15,096 +1,454
27NOV25 57.50 P 0.70 0.78 0.47 0.62 -0.07 27 566 12,386 -175
27NOV25 60.00 P 1.67 1.67 1.67 2.13 -0.12 29 1 3,062 0
27NOV25 62.50 P 0.00 0.00 0.00 4.48 -0.02 40 0 236 0
27NOV25 65.00 P 0.00 0.00 0.00 6.85 -0.19 44 0 2 -52
27NOV25 67.50 P 0.00 0.00 0.00 9.35 -0.23 56 0 211 0
27NOV25 70.00 P 0.00 0.00 0.00 11.85 -0.23 67 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 14.35 -0.23 77 0 360 0
27NOV25 75.00 P 0.00 0.00 0.00 16.85 -0.23 87 0 450 0
27NOV25 77.50 P 0.00 0.00 0.00 19.35 -0.23 96 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 22.15 +0.07 140 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 24.35 -0.23 113 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 26.85 -0.42 121 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 29.35 -0.23 129 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 31.85 -0.23 137 0 0 0
28NOV25 41.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
28NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 45 0
28NOV25 55.00 P 0.00 0.00 0.00 0.23 0.00 34 0 75 0
28NOV25 57.50 P 0.75 0.81 0.59 0.69 -0.07 28 963 1,146 +125
28NOV25 60.00 P 0.00 0.00 0.00 2.20 -0.14 29 0 21 0
28NOV25 62.50 P 0.00 0.00 0.00 4.48 -0.02 38 0 20 0
28NOV25 65.00 P 0.00 0.00 0.00 7.05 +0.01 56 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 9.35 -0.23 53 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 12.07 -0.01 84 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 14.73 +0.15 105 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 16.91 -0.17 91 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 19.35 -0.23 91 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 22.15 +0.07 132 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 24.35 -0.23 107 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 26.85 -0.42 115 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 29.35 -0.23 122 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 31.85 -0.23 129 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 820 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,824 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14,946 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 734 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,629 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,049 0
30DEC25 40.00 P 0.00 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 38 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 4,313 0
30DEC25 44.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 7,767 0
30DEC25 45.00 P 0.04 0.04 0.04 0.03 -0.01 35 280 24,996 0
30DEC25 46.00 P 0.05 0.06 0.05 0.04 -0.02 34 310 6,400 -290
30DEC25 47.00 P 0.05 0.05 0.05 0.05 -0.04 32 400 7,596 0
30DEC25 48.00 P 0.08 0.08 0.07 0.08 -0.04 32 621 15,296 +564
30DEC25 49.00 P 0.09 0.11 0.09 0.12 -0.05 32 220 8,770 +200
30DEC25 50.00 P 0.14 0.18 0.14 0.17 -0.05 31 130 18,380 -95
30DEC25 52.50 P 0.35 0.41 0.32 0.39 -0.05 29 264 13,438 +70
30DEC25 55.00 P 0.83 0.88 0.70 0.81 -0.04 27 121 11,513 +92
30DEC25 57.50 P 1.72 1.77 1.44 1.61 -0.06 26 417 8,437 +359
30DEC25 60.00 P 0.00 0.00 0.00 3.02 -0.09 26 0 6,540 0
30DEC25 62.50 P 4.80 4.80 4.80 4.86 -0.26 27 5 230 -1
30DEC25 65.00 P 0.00 0.00 0.00 7.05 -0.07 29 0 399 0
30DEC25 67.50 P 0.00 0.00 0.00 9.35 -0.36 28 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 12.07 -0.06 42 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 14.73 +0.15 52 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 16.91 -0.17 47 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.35 -0.23 48 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.15 +0.07 66 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.35 -0.23 57 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 26.85 -0.42 61 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 29.35 -0.23 64 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 31.85 -0.23 68 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 0.01 -0.01 29 0 1,108 0
29JAN26 43.00 P 0.06 0.06 0.06 0.02 -0.01 29 86 1,627 +86
29JAN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 896 0
29JAN26 45.00 P 0.10 0.10 0.10 0.05 -0.02 29 215 1,344 +200
29JAN26 46.00 P 0.13 0.13 0.13 0.08 -0.01 29 200 2,733 +200
29JAN26 47.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 1,878 0
29JAN26 48.00 P 0.20 0.21 0.20 0.17 -0.02 28 26 889 -15
29JAN26 49.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 349 0
29JAN26 50.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 9,122 0
29JAN26 52.50 P 0.71 0.71 0.71 0.72 -0.03 28 2 3,919 0
29JAN26 55.00 P 1.25 1.25 1.21 1.32 -0.04 27 8 6,408 +2
29JAN26 57.50 P 2.29 2.39 2.23 2.28 -0.05 27 51 637 +39
29JAN26 60.00 P 3.49 3.65 3.49 3.66 -0.07 27 17 1,833 +9
29JAN26 62.50 P 0.00 0.00 0.00 5.39 -0.06 28 0 241 0
29JAN26 65.00 P 0.00 0.00 0.00 7.48 -0.16 30 0 26 0
29JAN26 67.50 P 0.00 0.00 0.00 9.75 +0.04 32 0 43 0
29JAN26 70.00 P 12.01 12.01 12.01 12.07 -0.06 34 15 15 +15
29JAN26 72.50 P 0.00 0.00 0.00 14.73 +0.15 42 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 16.96 -0.12 40 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.73 +0.15 50 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.15 0.00 53 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 24.35 -0.23 46 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 27.21 -0.06 61 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 29.35 -0.37 52 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 31.85 -0.23 55 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 27 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 0.00 27 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 220 0
26FEB26 45.00 P 0.00 0.00 0.00 0.08 0.00 27 0 410 0
26FEB26 46.00 P 0.00 0.00 0.00 0.13 0.00 27 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.19 0.00 27 0 112 0
26FEB26 48.00 P 0.00 0.00 0.00 0.26 0.00 27 0 699 0
26FEB26 49.00 P 0.00 0.00 0.00 0.36 -0.01 27 0 188 0
26FEB26 50.00 P 0.00 0.00 0.00 0.50 0.00 27 0 263 0
26FEB26 52.50 P 1.03 1.07 0.98 0.99 -0.01 27 13 919 +13
26FEB26 55.00 P 1.68 1.70 1.63 1.67 -0.08 27 100 706 +40
26FEB26 57.50 P 2.70 2.71 2.64 2.71 -0.07 27 6 215 +6
26FEB26 60.00 P 0.00 0.00 0.00 4.11 -0.04 27 0 549 0
26FEB26 62.50 P 0.00 0.00 0.00 5.78 -0.08 28 0 144 0
26FEB26 65.00 P 0.00 0.00 0.00 8.02 +0.14 32 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 10.21 +0.50 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 12.07 -0.16 30 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 14.73 +0.15 36 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 17.09 -0.20 38 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.73 +0.15 44 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.15 0.00 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.60 +0.02 48 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.21 -0.06 54 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.35 -0.37 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.85 -0.23 49 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 36 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 697 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.04 27 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.07 27 0 2,409 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 3,209 0
30MAR26 45.00 P 0.39 0.39 0.38 0.17 -0.10 27 20 9,086 +20
30MAR26 46.00 P 0.00 0.00 0.00 0.24 -0.12 27 0 2,065 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.12 27 0 3,933 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 -0.15 27 0 2,846 0
30MAR26 49.00 P 0.78 0.78 0.78 0.60 -0.15 27 29 3,704 0
30MAR26 50.00 P 0.94 0.94 0.94 0.78 -0.15 27 120 42,145 -120
30MAR26 52.50 P 1.52 1.52 1.44 1.38 -0.12 28 40 15,318 +10
30MAR26 55.00 P 2.18 2.18 2.18 2.23 -0.01 28 6 6,221 -6
30MAR26 57.50 P 0.00 0.00 0.00 3.25 -0.09 28 0 1,669 0
30MAR26 60.00 P 4.62 4.82 4.54 4.65 -0.05 28 161 1,488 +133
30MAR26 62.50 P 0.00 0.00 0.00 6.28 -0.08 29 0 190 0
30MAR26 65.00 P 0.00 0.00 0.00 8.42 +0.44 32 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 10.21 -0.23 30 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.65 +0.21 34 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 14.73 -0.03 33 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 17.09 -0.20 34 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 19.73 +0.02 40 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 22.36 +0.21 45 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.60 +0.02 43 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.21 -0.06 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.68 -0.04 50 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.85 -0.23 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 744 0
29JUN26 35.00 P 0.26 0.26 0.26 0.07 -0.05 30 3 234 +3
29JUN26 36.00 P 0.30 0.30 0.30 0.10 -0.06 30 3 1,487 +3
29JUN26 37.00 P 0.34 0.34 0.34 0.13 -0.08 30 3 370 0
29JUN26 38.00 P 0.38 0.38 0.38 0.18 -0.09 30 63 303 +22
29JUN26 39.00 P 0.00 0.00 0.00 0.24 -0.09 30 0 528 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 -0.11 30 0 451 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.12 30 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 -0.13 30 0 913 0
29JUN26 43.00 P 0.75 0.75 0.73 0.62 -0.13 30 30 1,087 +30
29JUN26 44.00 P 0.00 0.00 0.00 0.76 -0.12 30 0 698 0
29JUN26 45.00 P 1.00 1.00 0.97 0.92 -0.10 30 20 1,384 0
29JUN26 46.00 P 0.00 0.00 0.00 1.11 -0.08 30 0 19,116 0
29JUN26 47.00 P 0.00 0.00 0.00 1.32 -0.08 30 0 385 0
29JUN26 48.00 P 0.00 0.00 0.00 1.51 -0.12 29 0 1,837 0
29JUN26 49.00 P 0.00 0.00 0.00 1.75 -0.13 29 0 780 0
29JUN26 50.00 P 0.00 0.00 0.00 2.07 -0.09 29 0 1,964 0
29JUN26 52.50 P 2.72 2.72 2.72 2.85 -0.12 29 10 1,257 0
29JUN26 55.00 P 3.68 3.68 3.68 3.86 -0.10 28 5 3,199 +5
29JUN26 57.50 P 4.84 5.13 4.84 5.06 -0.06 28 159 5,818 0
29JUN26 60.00 P 0.00 0.00 0.00 6.44 -0.04 28 0 4,551 0
29JUN26 62.50 P 0.00 0.00 0.00 8.14 -0.04 28 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 9.89 +0.08 28 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 11.71 +0.20 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.85 +0.06 29 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 15.98 +0.38 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.19 +0.40 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.42 -0.21 29 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 22.65 +0.23 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.03 -0.10 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.38 -0.06 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.74 -0.02 26 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 32.13 -0.27 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.58 -0.05 32 0 221 0
29SEP26 40.00 P 0.00 0.00 0.00 0.70 -0.06 32 0 847 0
29SEP26 41.00 P 0.00 0.00 0.00 0.85 -0.05 32 0 89 0
29SEP26 42.00 P 0.00 0.00 0.00 0.99 -0.07 31 0 94 0
29SEP26 43.00 P 0.00 0.00 0.00 1.18 -0.06 31 0 314 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 -0.06 31 0 717 0
29SEP26 45.00 P 0.00 0.00 0.00 1.59 -0.02 31 0 1,852 0
29SEP26 46.00 P 1.81 1.84 1.81 1.84 0.00 31 3 536 +3
29SEP26 47.00 P 0.00 0.00 0.00 2.07 -0.01 31 0 626 0
29SEP26 48.00 P 0.00 0.00 0.00 2.30 -0.03 31 0 981 0
29SEP26 49.00 P 0.00 0.00 0.00 2.59 -0.04 30 0 922 0
29SEP26 50.00 P 0.00 0.00 0.00 2.90 0.00 30 0 5,189 0
29SEP26 52.50 P 3.90 3.90 3.90 3.82 -0.07 30 15 839 +15
29SEP26 55.00 P 0.00 0.00 0.00 4.98 -0.03 30 0 2,218 0
29SEP26 57.50 P 0.00 0.00 0.00 6.26 -0.07 30 0 266 0
29SEP26 60.00 P 0.00 0.00 0.00 7.66 +0.01 30 0 60 0
29SEP26 62.50 P 0.00 0.00 0.00 9.47 +0.02 31 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 11.46 +0.42 33 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 13.13 -0.19 32 0 0 0
29SEP26 70.00 P 14.76 14.76 14.76 14.81 -0.13 31 1 19 +1
29SEP26 72.50 P 0.00 0.00 0.00 17.03 +0.18 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.14 -0.26 33 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 21.31 -0.11 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.51 +0.54 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.74 +0.04 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.82 -0.08 31 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.35 +0.30 34 0 29 0
29SEP26 90.00 P 0.00 0.00 0.00 32.59 +0.07 33 0 0 0
TOTAL PUT 8,612 518,999 +2,842
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 9.03
27NOV25 4.60 C 0.00 0.00 0.00 4.48 +0.23 268 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.37 +0.22 249 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.28 +0.23 253 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.18 +0.23 246 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.07 +0.22 228 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.82 +0.23 211 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.58 +0.23 205 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.33 +0.21 189 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 3.07 +0.23 165 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.78 +0.19 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.58 +0.20 145 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 2.29 +0.19 88 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 2.04 +0.19 78 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.80 +0.16 82 0 3,734 0
27NOV25 7.50 C 1.50 1.50 1.50 1.58 +0.24 92 2 4,389 -2
27NOV25 7.75 C 0.00 0.00 0.00 1.32 +0.23 74 0 6,648 0
27NOV25 8.00 C 0.00 0.00 0.00 1.04 +0.17 40 0 5,036 0
27NOV25 8.25 C 0.00 0.00 0.00 0.79 +0.18 31 0 3,584 0
27NOV25 8.50 C 0.60 0.60 0.59 0.56 +0.17 33 9 3,842 0
27NOV25 8.75 C 0.39 0.39 0.36 0.33 +0.12 27 12 1,420 -1
27NOV25 9.00 C 0.15 0.22 0.15 0.17 +0.08 28 46 2,892 -4
27NOV25 9.25 C 0.09 0.11 0.07 0.08 +0.04 30 1,897 2,434 +1,360
27NOV25 9.50 C 0.03 0.05 0.03 0.03 +0.01 31 2,260 2,147 +1,681
27NOV25 9.75 C 0.02 0.02 0.02 0.01 0.00 31 30 874 0
27NOV25 10.00 C 0.01 0.01 0.01 0.01 0.00 39 150 270 +149
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 113 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 5.15 +0.16 102 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.08 +0.21 132 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.98 +0.19 129 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.89 +0.21 131 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.77 +0.22 114 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.65 +0.18 82 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.55 +0.18 78 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.48 +0.23 110 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.38 +0.22 107 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.28 +0.23 104 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.19 +0.21 106 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.07 +0.18 91 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.82 +0.21 84 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.58 +0.19 83 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.33 +0.13 76 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.07 +0.17 63 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.80 +0.17 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.58 +0.19 57 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.31 +0.17 37 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.07 +0.14 40 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.81 +0.14 25 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.61 +0.26 42 0 28,373 0
30DEC25 7.75 C 1.32 1.32 1.32 1.32 +0.17 25 243 20,014 0
30DEC25 8.00 C 1.07 1.11 1.07 1.09 +0.17 26 195 9,173 -2
30DEC25 8.25 C 0.00 0.00 0.00 0.87 +0.15 26 0 6,408 0
30DEC25 8.50 C 0.00 0.00 0.00 0.65 +0.13 24 0 4,489 0
30DEC25 8.75 C 0.51 0.51 0.51 0.48 +0.11 24 50 12,086 +50
30DEC25 9.00 C 0.00 0.00 0.00 0.34 +0.10 25 0 1,931 0
30DEC25 9.25 C 0.26 0.26 0.24 0.24 +0.08 26 693 1,548 +693
30DEC25 9.50 C 0.18 0.18 0.17 0.16 +0.06 26 54 2,303 +23
30DEC25 9.75 C 0.13 0.13 0.11 0.10 +0.04 26 319 2,230 -130
30DEC25 10.00 C 0.08 0.09 0.07 0.06 +0.02 26 409 1,327 +280
30DEC25 10.50 C 0.03 0.04 0.03 0.02 +0.01 27 200 485 +185
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.48 +0.19 77 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.39 +0.20 80 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 4.30 +0.18 82 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 4.20 +0.20 79 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 4.07 +0.17 58 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.82 +0.20 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.62 +0.23 71 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.38 +0.18 68 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.13 +0.23 62 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.87 +0.21 54 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.58 +0.15 34 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.36 +0.18 42 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 2.07 +0.12 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.81 +0.14 0 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.61 +0.15 28 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.41 +0.18 32 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 1.12 +0.15 21 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.97 +0.17 28 0 3,445 0
29JAN26 8.50 C 0.00 0.00 0.00 0.76 +0.14 25 0 2,421 0
29JAN26 8.75 C 0.00 0.00 0.00 0.59 +0.12 25 0 448 0
29JAN26 9.00 C 0.00 0.00 0.00 0.44 +0.09 24 0 4,973 0
29JAN26 9.25 C 0.36 0.36 0.36 0.34 +0.09 25 2 708 +1
29JAN26 9.50 C 0.25 0.25 0.25 0.25 +0.06 25 1 720 0
29JAN26 9.75 C 0.00 0.00 0.00 0.17 +0.04 25 0 4,090 0
29JAN26 10.00 C 0.15 0.15 0.15 0.12 +0.03 25 30 401 -10
29JAN26 10.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 4.07 +0.17 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.84 +0.22 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.62 +0.23 56 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.40 +0.20 59 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.13 +0.23 49 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.87 +0.19 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.64 +0.19 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.36 +0.17 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.16 +0.20 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.92 +0.19 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.61 +0.14 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.41 +0.13 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.19 +0.12 24 0 247 0
26FEB26 8.25 C 1.02 1.02 1.02 0.99 +0.16 24 15 106 0
26FEB26 8.50 C 0.81 0.83 0.81 0.85 +0.16 26 17 35 0
26FEB26 8.75 C 0.00 0.00 0.00 0.65 +0.11 24 0 71 0
26FEB26 9.00 C 0.54 0.54 0.54 0.52 +0.10 24 150 1,505 +130
26FEB26 9.25 C 0.00 0.00 0.00 0.40 +0.08 24 0 30 0
26FEB26 9.50 C 0.32 0.33 0.31 0.31 +0.06 24 640 1,275 +640
26FEB26 9.75 C 0.00 0.00 0.00 0.24 +0.06 25 0 33 0
26FEB26 10.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 455 0
26FEB26 10.50 C 0.12 0.12 0.12 0.10 +0.03 25 221 411 +10
26FEB26 11.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 40 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.08 +0.20 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.98 +0.17 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.89 +0.17 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.78 +0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.69 +0.17 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.60 +0.17 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.48 +0.16 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.41 +0.21 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.31 +0.18 54 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.20 +0.17 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.11 +0.19 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.87 +0.20 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.62 +0.20 44 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.40 +0.20 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.13 +0.20 39 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.87 +0.18 31 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.64 +0.19 33 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.43 +0.18 36 0 3,452 0
30MAR26 7.00 C 0.00 0.00 0.00 2.19 +0.23 34 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.95 +0.20 31 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.71 +0.16 28 0 14,530 0
30MAR26 7.75 C 0.00 0.00 0.00 1.42 +0.08 20 0 9,043 0
30MAR26 8.00 C 0.00 0.00 0.00 1.22 +0.15 21 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 1.05 +0.09 23 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.93 +0.16 26 0 1,813 0
30MAR26 8.75 C 0.00 0.00 0.00 0.73 +0.11 24 0 2,629 0
30MAR26 9.00 C 0.00 0.00 0.00 0.60 +0.10 24 0 4,837 0
30MAR26 9.25 C 0.46 0.46 0.46 0.48 +0.08 24 455 686 +455
30MAR26 9.50 C 0.36 0.38 0.36 0.39 +0.07 24 169 6,274 -137
30MAR26 9.75 C 0.00 0.00 0.00 0.31 +0.06 25 0 1,702 0
30MAR26 10.00 C 0.25 0.25 0.25 0.25 +0.06 25 5 856 0
30MAR26 10.50 C 0.00 0.00 0.00 0.14 +0.03 25 0 660 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.64 +0.20 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.48 +0.16 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.31 +0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.21 +0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.11 +0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.62 +0.16 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.40 +0.18 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.13 +0.13 0 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.90 +0.14 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.69 +0.16 28 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.43 +0.18 22 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.21 +0.17 24 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 2.05 +0.23 29 0 1,325 0
29JUN26 7.50 C 0.00 0.00 0.00 1.84 +0.19 29 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.62 +0.24 27 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.44 +0.17 27 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 1.20 +0.09 24 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 +0.17 26 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 +0.13 24 0 1,984 0
29JUN26 9.00 C 0.00 0.00 0.00 0.76 +0.11 24 0 1,456 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 +0.10 24 0 2,678 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 +0.08 24 0 838 0
29JUN26 9.75 C 0.00 0.00 0.00 0.46 +0.08 25 0 826 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 +0.08 25 4,000 4,574 +4,000
29JUN26 10.50 C 0.00 0.00 0.00 0.27 +0.06 25 0 502 0
29JUN26 11.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 25 0
29JUN26 12.00 C 0.10 0.10 0.10 0.08 +0.02 25 60 60 +60
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.31 +0.17 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.22 +0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.12 +0.18 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.88 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.62 +0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.40 +0.18 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.15 +0.14 18 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.94 +0.15 28 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.69 +0.13 25 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.43 +0.13 20 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.26 +0.20 27 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 +0.15 26 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 +0.19 26 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.66 +0.20 26 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.45 +0.15 25 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 +0.14 25 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 +0.13 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.01 +0.12 25 0 1,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.90 +0.12 25 0 6,520 0
29SEP26 9.25 C 0.00 0.00 0.00 0.78 +0.10 25 0 5,031 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 +0.10 26 0 628 0
29SEP26 9.75 C 0.00 0.00 0.00 0.60 +0.09 26 0 27 0
29SEP26 10.00 C 0.50 0.50 0.50 0.52 +0.08 26 10 23 +3
29SEP26 10.50 C 0.36 0.36 0.36 0.39 +0.06 26 1 31 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.29 +0.05 26 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.05 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
TOTAL CALL 12,345 308,647 +9,435
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 145 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5,431 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 7,866 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4,632 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 5,181 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,068 0
27NOV25 8.25 P 0.01 0.01 0.01 0.01 -0.01 37 60 2,120 +28
27NOV25 8.50 P 0.03 0.03 0.03 0.02 -0.03 32 100 3,111 +100
27NOV25 8.75 P 0.10 0.10 0.05 0.05 -0.07 28 317 849 +262
27NOV25 9.00 P 0.17 0.17 0.12 0.14 -0.11 29 482 544 +289
27NOV25 9.25 P 0.00 0.00 0.00 0.29 -0.15 29 0 120 0
27NOV25 9.50 P 0.00 0.00 0.00 0.50 -0.19 32 0 1 0
27NOV25 9.75 P 0.00 0.00 0.00 0.73 -0.18 34 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.97 -0.21 0 0 35 0
27NOV25 10.50 P 0.00 0.00 0.00 1.47 -0.19 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 1.97 -0.19 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.47 -0.19 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.97 -0.19 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.47 -0.19 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.97 -0.19 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.47 -0.19 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.97 -0.19 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 117 0
30DEC25 4.80 P 0.01 0.01 0.01 0.01 0.00 87 5 250 -5
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1,889 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 10,853 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 25,964 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 0.00 29 0 11,681 0
30DEC25 8.00 P 0.04 0.04 0.04 0.03 -0.01 27 12 4,213 -10
30DEC25 8.25 P 0.08 0.08 0.06 0.06 -0.02 27 810 9,218 +293
30DEC25 8.50 P 0.12 0.12 0.09 0.11 -0.04 26 268 1,709 +30
30DEC25 8.75 P 0.16 0.18 0.16 0.18 -0.06 26 51 1,602 +42
30DEC25 9.00 P 0.28 0.29 0.26 0.29 -0.09 26 476 2,189 +471
30DEC25 9.25 P 0.00 0.00 0.00 0.43 -0.12 26 3 434 +3
30DEC25 9.50 P 0.00 0.00 0.00 0.61 -0.13 27 0 0 0
30DEC25 9.75 P 0.79 0.79 0.79 0.81 -0.15 29 5 10 +5
30DEC25 10.00 P 0.00 0.00 0.00 1.03 -0.15 30 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.47 -0.19 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.02 -0.14 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.47 -0.19 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.97 -0.19 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.47 -0.19 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.97 -0.19 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.53 -0.13 80 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.97 -0.19 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,158 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 5,235 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 568 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 805 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 2,452 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 1,826 0
29JAN26 8.00 P 0.08 0.08 0.08 0.07 -0.02 26 10 917 -10
29JAN26 8.25 P 0.00 0.00 0.00 0.11 -0.04 26 0 2,976 0
29JAN26 8.50 P 0.20 0.20 0.17 0.17 -0.05 25 4 926 0
29JAN26 8.75 P 0.25 0.26 0.25 0.26 -0.07 25 32 203 +27
29JAN26 9.00 P 0.39 0.39 0.36 0.37 -0.09 25 910 977 +910
29JAN26 9.25 P 0.00 0.00 0.00 0.51 -0.11 26 0 120 0
29JAN26 9.50 P 0.65 0.65 0.65 0.66 -0.11 25 30 30 +30
29JAN26 9.75 P 0.00 0.00 0.00 0.86 -0.10 27 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.07 -0.12 28 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.53 -0.13 31 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.03 -0.13 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.53 -0.13 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.05 -0.16 52 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.47 -0.26 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.97 -0.20 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.53 -0.14 64 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.04 -0.13 69 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 510 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 277 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 625 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 51 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 514 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 -0.02 25 0 941 0
26FEB26 8.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 1,662 0
26FEB26 8.25 P 0.16 0.16 0.16 0.15 -0.04 25 5 1,011 0
26FEB26 8.50 P 0.22 0.22 0.22 0.22 -0.06 25 5 830 0
26FEB26 8.75 P 0.30 0.32 0.30 0.31 -0.07 25 7 105 +3
26FEB26 9.00 P 0.00 0.00 0.00 0.43 -0.08 25 0 474 0
26FEB26 9.25 P 0.00 0.00 0.00 0.56 -0.11 25 0 60 0
26FEB26 9.50 P 0.70 0.70 0.70 0.72 -0.11 25 30 30 +30
26FEB26 9.75 P 0.00 0.00 0.00 0.91 -0.14 26 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.07 -0.13 24 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.55 -0.12 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.03 -0.13 33 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.53 -0.13 38 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.05 -0.16 45 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.47 -0.26 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.03 -0.14 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.53 -0.14 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.04 -0.13 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,242 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,482 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,386 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 12,738 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 24,045 0
30MAR26 7.50 P 0.08 0.08 0.08 0.06 -0.02 25 2 10,895 -2
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.03 25 0 6,630 0
30MAR26 8.00 P 0.15 0.15 0.15 0.13 -0.04 25 5 1,507 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 -0.05 25 0 1,267 0
30MAR26 8.50 P 0.00 0.00 0.00 0.27 -0.07 25 0 4,528 0
30MAR26 8.75 P 0.37 0.37 0.36 0.37 -0.07 25 20 1,843 0
30MAR26 9.00 P 0.46 0.47 0.46 0.49 -0.08 25 4 569 0
30MAR26 9.25 P 0.00 0.00 0.00 0.62 -0.10 25 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.78 -0.11 25 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 0.95 -0.12 26 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.15 -0.14 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.55 -0.15 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.04 -0.12 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.54 -0.12 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.05 -0.16 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.53 -0.20 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.03 -0.14 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.53 -0.14 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.04 -0.17 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 26 0 2,537 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 26 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 1,720 0
29JUN26 7.25 P 0.14 0.14 0.14 0.12 -0.02 26 120 5,488 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 -0.03 25 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.05 25 0 1,533 0
29JUN26 8.50 P 0.50 0.50 0.50 0.48 -0.06 25 4,475 4,595 +4,475
29JUN26 8.75 P 0.00 0.00 0.00 0.60 -0.06 26 0 551 0
29JUN26 9.00 P 0.00 0.00 0.00 0.73 -0.07 26 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 0.87 -0.09 26 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.02 -0.09 26 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.20 -0.11 26 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.38 -0.05 27 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.77 -0.13 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 -0.12 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.65 -0.14 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.11 -0.10 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.58 -0.15 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.08 -0.11 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 -0.13 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.04 -0.17 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 28 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 571 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 85 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 58 0
29SEP26 7.00 P 0.19 0.19 0.19 0.16 -0.01 27 20 2,423 -20
29SEP26 7.25 P 0.25 0.25 0.25 0.20 -0.03 26 140 269 -140
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 42 0
29SEP26 7.75 P 0.38 0.38 0.38 0.34 -0.04 27 2 170 0
29SEP26 8.00 P 0.46 0.46 0.46 0.42 -0.05 27 1 171 -1
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.06 27 0 508 0
29SEP26 8.50 P 0.00 0.00 0.00 0.63 -0.06 27 0 3,552 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 -0.07 27 0 3,825 0
29SEP26 9.00 P 0.00 0.00 0.00 0.88 -0.08 27 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.02 -0.10 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.18 -0.10 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 -0.11 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 -0.12 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.90 -0.13 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.30 -0.15 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 -0.16 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 -0.17 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 -0.17 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.12 -0.18 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.61 -0.19 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.12 -0.19 39 0 0 0
TOTAL PUT 8,411 383,401 +6,810
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$ 85.70
27NOV25 35.00 C 0.00 0.00 0.00 50.73 -0.26 188 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 49.73 -0.25 178 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 49.37 +0.39 351 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 48.54 +0.56 359 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 46.81 -0.17 234 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 45.83 -0.81 234 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 45.54 +0.55 329 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 44.37 +0.32 304 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 43.54 -0.04 311 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 42.54 -0.12 302 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 40.74 -0.84 145 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 39.87 -0.12 203 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 39.41 +0.42 265 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 37.85 -0.72 186 0 300 0
27NOV25 49.00 C 0.00 0.00 0.00 37.55 +0.56 260 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 36.55 +0.56 253 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 33.29 -0.21 143 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 31.56 +0.56 216 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 29.07 +0.57 198 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 25.73 -0.27 0 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 23.82 +0.23 150 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 21.38 +0.37 139 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 18.26 -0.82 60 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 15.95 -0.58 83 0 30 0
27NOV25 72.50 C 0.00 0.00 0.00 13.53 -0.35 76 0 37 0
27NOV25 75.00 C 0.00 0.00 0.00 11.34 -0.26 78 0 400 0
27NOV25 77.50 C 0.00 0.00 0.00 8.79 -0.20 62 0 266 0
27NOV25 80.00 C 7.25 7.25 7.25 6.78 -0.25 62 60 257 -60
27NOV25 82.50 C 0.00 0.00 0.00 4.99 -0.08 62 0 513 0
27NOV25 85.00 C 3.74 4.12 3.45 3.57 -0.06 62 489 4,180 +15
27NOV25 87.50 C 2.68 3.20 2.38 2.49 0.00 64 460 1,051 +119
27NOV25 90.00 C 1.88 2.13 1.62 1.62 -0.07 63 247 1,496 -50
27NOV25 92.50 C 1.35 1.43 1.09 1.01 -0.08 63 145 3,185 +41
27NOV25 95.00 C 0.91 0.99 0.75 0.60 -0.06 63 302 8,094 -173
27NOV25 97.50 C 0.56 0.67 0.56 0.34 -0.04 63 39 1,642 -18
27NOV25 100.00 C 0.50 0.55 0.38 0.18 -0.03 63 171 1,496 +67
27NOV25 102.50 C 0.29 0.36 0.29 0.10 -0.01 63 31 1,249 -30
27NOV25 105.00 C 0.26 0.26 0.22 0.05 -0.01 63 18 1,121 -10
27NOV25 107.50 C 0.19 0.19 0.16 0.03 0.00 65 15 1,135 +6
27NOV25 110.00 C 0.13 0.17 0.13 0.02 0.00 67 117 1,677 -74
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 434 0
27NOV25 115.00 C 0.10 0.10 0.10 0.01 0.00 72 30 681 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,570 0
27NOV25 120.00 C 0.09 0.09 0.09 0.01 0.00 81 61 310 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 133 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 116 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 42 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 336 0
30DEC25 35.00 C 0.00 0.00 0.00 51.47 +0.38 164 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 49.83 -0.50 0 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 49.68 +0.22 164 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 48.54 +0.44 153 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 47.33 +0.22 138 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 46.56 -0.09 145 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 45.54 +0.02 140 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 44.54 +0.03 136 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 43.54 -0.04 132 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 42.58 -0.08 130 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 41.65 +0.07 128 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 40.60 +0.28 123 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.41 -0.09 111 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 37.94 -0.63 73 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 37.55 +0.24 110 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 36.55 +0.39 106 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 33.93 +0.43 93 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 31.56 +0.55 90 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 29.18 +0.41 86 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 26.31 -0.05 67 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.34 +0.36 75 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 21.67 +0.19 63 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 19.41 +0.33 62 0 567 0
30DEC25 70.00 C 0.00 0.00 0.00 17.62 +0.64 66 0 840 0
30DEC25 72.50 C 0.00 0.00 0.00 15.55 +0.71 64 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 13.18 -0.25 57 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 11.26 0.00 55 0 136 0
30DEC25 80.00 C 0.00 0.00 0.00 9.82 -0.48 57 0 4,261 0
30DEC25 82.50 C 0.00 0.00 0.00 8.46 +0.17 58 0 2,043 0
30DEC25 85.00 C 7.77 7.77 6.98 7.15 +0.13 58 58 1,479 -40
30DEC25 87.50 C 6.37 6.60 5.93 6.07 +0.17 58 132 1,085 +64
30DEC25 90.00 C 5.10 5.51 4.97 5.13 +0.20 59 104 1,006 +38
30DEC25 92.50 C 4.45 4.45 4.30 4.30 +0.10 59 17 744 +1
30DEC25 95.00 C 3.55 4.15 3.55 3.54 -0.01 59 46 1,100 +6
30DEC25 97.50 C 3.00 3.10 3.00 2.89 -0.02 59 18 1,948 +4
30DEC25 100.00 C 2.64 2.99 2.62 2.35 -0.01 59 18 2,340 -8
30DEC25 102.50 C 2.28 2.28 2.28 1.90 0.00 58 4 786 0
30DEC25 105.00 C 1.95 2.14 1.90 1.53 0.00 58 44 2,399 +43
30DEC25 107.50 C 1.66 1.66 1.66 1.22 0.00 58 4 1,193 -4
30DEC25 110.00 C 1.52 1.52 0.92 0.97 +0.01 58 5 5,750 -1
30DEC25 112.50 C 0.00 0.00 0.00 0.77 +0.01 58 0 1,113 0
30DEC25 115.00 C 0.00 0.00 0.00 0.60 0.00 58 0 7,969 0
30DEC25 117.50 C 0.00 0.00 0.00 0.47 0.00 58 0 182 0
30DEC25 120.00 C 0.94 0.94 0.94 0.37 +0.01 58 3 2,554 0
30DEC25 122.50 C 0.00 0.00 0.00 0.29 +0.01 58 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.22 0.00 58 0 268 0
30DEC25 127.50 C 0.00 0.00 0.00 0.17 0.00 58 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.13 0.00 58 0 293 0
30DEC25 132.50 C 0.00 0.00 0.00 0.10 0.00 58 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.08 0.00 58 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.06 0.00 58 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.05 0.00 59 0 1,284 0
29JAN26 57.50 C 0.00 0.00 0.00 29.52 +0.75 69 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 27.61 +1.25 73 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.82 +0.75 62 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.19 +0.38 67 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 21.11 -0.05 66 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.94 -0.26 62 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 17.28 +0.88 63 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 15.24 +0.50 60 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 13.44 +0.24 58 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 12.00 -0.49 58 0 33 0
29JAN26 82.50 C 0.00 0.00 0.00 10.64 +0.18 58 0 54 0
29JAN26 85.00 C 10.02 10.02 10.02 9.45 +0.18 58 15 100 +15
29JAN26 87.50 C 8.80 8.80 8.80 8.40 +0.21 59 1 76 +1
29JAN26 90.00 C 7.41 7.79 7.41 7.47 +0.22 59 4 254 -2
29JAN26 92.50 C 0.00 0.00 0.00 6.63 +0.19 60 0 276 0
29JAN26 95.00 C 6.11 6.11 5.91 5.82 +0.12 60 61 195 +59
29JAN26 97.50 C 5.33 5.33 5.33 5.07 +0.01 60 7 142 0
29JAN26 100.00 C 4.69 4.69 4.68 4.41 +0.01 60 16 203 +15
29JAN26 102.50 C 4.22 4.51 4.22 3.82 +0.01 60 47 169 +17
29JAN26 105.00 C 3.79 3.79 3.79 3.31 +0.02 59 15 1,039 +15
29JAN26 107.50 C 3.46 3.46 3.46 2.86 +0.03 59 20 154 +20
29JAN26 110.00 C 3.05 3.05 3.05 2.46 +0.02 59 5 281 -5
29JAN26 112.50 C 0.00 0.00 0.00 2.12 +0.03 59 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 1.81 +0.02 59 0 293 0
29JAN26 117.50 C 0.00 0.00 0.00 1.55 +0.02 59 0 1,038 0
29JAN26 120.00 C 2.04 2.06 1.94 1.33 +0.02 59 4 86 +1
29JAN26 122.50 C 0.00 0.00 0.00 1.14 +0.03 59 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.97 +0.02 59 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.82 +0.02 59 0 0 0
29JAN26 130.00 C 1.44 1.44 1.44 0.70 +0.02 59 22 202 0
29JAN26 132.50 C 1.33 1.33 1.33 0.60 +0.02 59 120 137 +120
29JAN26 135.00 C 1.22 1.22 1.16 0.51 +0.02 59 42 95 +20
29JAN26 137.50 C 1.07 1.07 1.07 0.43 +0.02 59 20 71 +20
29JAN26 140.00 C 0.00 0.00 0.00 0.36 +0.01 59 0 1,233 0
26FEB26 62.50 C 0.00 0.00 0.00 25.97 - 64 0 0 -
26FEB26 65.00 C 0.00 0.00 0.00 24.16 -0.04 65 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 22.18 +1.02 64 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 19.84 +0.52 59 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.62 +0.95 62 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.98 +0.87 62 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.36 +0.71 61 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.01 +0.72 61 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 12.24 +0.19 58 0 0 0
26FEB26 85.00 C 11.66 11.66 11.66 11.09 +0.19 58 15 129 +15
26FEB26 87.50 C 0.00 0.00 0.00 10.05 +0.19 59 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 9.11 +0.19 59 0 87 0
26FEB26 92.50 C 0.00 0.00 0.00 8.26 +0.18 59 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 7.48 +0.15 60 0 140 0
26FEB26 97.50 C 0.00 0.00 0.00 6.69 +0.05 60 0 131 0
26FEB26 100.00 C 6.60 6.60 6.15 5.98 -0.01 59 16 53 -8
26FEB26 102.50 C 0.00 0.00 0.00 5.33 -0.01 59 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 4.75 -0.01 59 0 72 0
26FEB26 107.50 C 0.00 0.00 0.00 4.23 0.00 59 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 3.76 +0.01 59 0 46 0
26FEB26 112.50 C 0.00 0.00 0.00 3.33 0.00 59 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 2.96 +0.01 59 0 18 0
26FEB26 117.50 C 0.00 0.00 0.00 2.62 +0.01 59 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 2.32 +0.08 59 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 1.99 -0.05 58 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 1.81 +0.01 59 0 16 0
26FEB26 127.50 C 0.00 0.00 0.00 1.55 -0.04 58 0 1 0
26FEB26 130.00 C 0.00 0.00 0.00 1.41 +0.01 59 0 110 0
30MAR26 40.00 C 0.00 0.00 0.00 47.23 +0.58 89 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.58 +0.06 70 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 44.66 +0.15 70 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 44.41 +0.83 85 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 43.43 +0.77 83 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 42.43 +0.83 80 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.58 +1.21 80 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 40.05 +0.38 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.71 +1.01 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.55 +0.82 72 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.69 +0.81 72 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 34.95 +0.60 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.48 +0.25 71 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 31.36 +1.06 69 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 29.29 +0.26 67 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 27.36 +0.19 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.50 +0.35 66 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 23.67 +1.17 65 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.92 +1.05 64 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 19.63 -0.49 59 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 18.79 +0.34 63 0 804 0
30MAR26 77.50 C 0.00 0.00 0.00 17.24 +0.74 62 0 102 0
30MAR26 80.00 C 0.00 0.00 0.00 15.51 +0.30 60 0 335 0
30MAR26 82.50 C 0.00 0.00 0.00 14.18 +0.17 60 0 558 0
30MAR26 85.00 C 0.00 0.00 0.00 13.06 +0.17 60 0 21 0
30MAR26 87.50 C 12.30 12.30 12.00 12.03 -0.04 60 20 32 +10
30MAR26 90.00 C 11.28 11.28 11.28 11.09 +0.18 60 15 1,060 +15
30MAR26 92.50 C 0.00 0.00 0.00 10.22 +0.17 61 0 257 0
30MAR26 95.00 C 9.63 9.63 9.63 9.44 +0.17 61 15 539 0
30MAR26 97.50 C 0.00 0.00 0.00 8.72 +0.16 61 0 208 0
30MAR26 100.00 C 8.15 8.15 8.15 7.99 +0.09 61 16 302 +15
30MAR26 102.50 C 0.00 0.00 0.00 7.30 -0.02 61 0 78 0
30MAR26 105.00 C 0.00 0.00 0.00 6.66 -0.09 61 0 6,515 0
30MAR26 107.50 C 0.00 0.00 0.00 6.08 -0.08 61 0 600 0
30MAR26 110.00 C 0.00 0.00 0.00 5.54 -0.08 61 0 214 0
30MAR26 112.50 C 0.00 0.00 0.00 5.05 -0.07 61 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 4.60 -0.06 61 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 4.18 -0.07 61 0 487 0
30MAR26 120.00 C 0.00 0.00 0.00 3.81 -0.05 61 0 1,594 0
30MAR26 122.50 C 0.00 0.00 0.00 3.46 -0.06 61 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 3.15 -0.05 61 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 2.86 -0.05 61 0 18 0
30MAR26 130.00 C 0.00 0.00 0.00 2.60 -0.04 61 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 2.36 -0.04 61 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 2.15 -0.03 61 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 1.95 +0.02 61 0 394 0
30MAR26 140.00 C 0.00 0.00 0.00 1.72 -0.08 60 0 876 0
29JUN26 48.00 C 0.00 0.00 0.00 40.44 -0.04 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.23 -0.40 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.40 -0.45 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.79 +0.85 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.69 +0.27 61 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 32.89 +0.36 61 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 31.01 -0.39 61 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 29.87 +1.04 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.25 +1.02 64 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 26.66 +1.14 63 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 25.09 +0.54 63 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 23.65 +1.07 62 0 351 0
29JUN26 75.00 C 0.00 0.00 0.00 22.21 +0.41 62 0 6 0
29JUN26 77.50 C 0.00 0.00 0.00 21.03 +1.00 62 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 19.63 +0.74 61 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 18.50 +0.05 62 0 20 0
29JUN26 85.00 C 17.00 17.00 17.00 17.15 +0.29 60 43 68 +43
29JUN26 87.50 C 16.43 16.43 16.05 16.17 +0.31 61 90 90 +84
29JUN26 90.00 C 15.13 15.13 15.13 15.25 +0.28 61 47 2,120 +47
29JUN26 92.50 C 0.00 0.00 0.00 14.38 +0.29 61 0 343 0
29JUN26 95.00 C 13.48 13.48 13.48 13.57 +0.25 61 17 113 +17
29JUN26 97.50 C 12.73 12.73 12.70 12.81 +0.25 61 916 995 +868
29JUN26 100.00 C 0.00 0.00 0.00 12.10 +0.24 62 0 266 0
29JUN26 102.50 C 0.00 0.00 0.00 11.44 +0.24 62 0 141 0
29JUN26 105.00 C 0.00 0.00 0.00 10.76 +0.17 62 0 98 0
29JUN26 107.50 C 0.00 0.00 0.00 10.10 +0.09 62 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 9.49 +0.07 62 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 8.91 +0.07 62 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 8.36 +0.07 61 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 7.85 +0.07 61 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 7.38 +0.08 61 0 175 0
29JUN26 122.50 C 0.00 0.00 0.00 6.93 +0.08 61 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 6.50 +0.07 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.11 +0.08 61 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 5.74 +0.08 61 0 59 0
29JUN26 132.50 C 0.00 0.00 0.00 5.39 +0.08 61 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 5.06 +0.08 61 0 66 0
29JUN26 137.50 C 5.75 5.75 5.75 4.75 +0.07 61 3 18 +3
29JUN26 140.00 C 5.41 5.41 5.41 4.47 +0.08 61 3 169 +3
29SEP26 55.00 C 0.00 0.00 0.00 36.56 +0.29 61 0 4 0
29SEP26 57.50 C 33.93 33.93 33.93 34.99 +0.10 61 1 130 -1
29SEP26 60.00 C 0.00 0.00 0.00 33.19 +0.03 60 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 31.61 -0.04 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.13 +0.13 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.63 +0.45 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.94 +0.03 59 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.95 +0.08 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.47 +0.12 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.47 +0.18 60 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 22.15 +0.06 59 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 21.26 +0.23 60 0 16 0
29SEP26 85.00 C 20.46 20.46 20.46 20.65 +0.36 61 41 94 +41
29SEP26 87.50 C 19.52 19.52 19.52 19.71 +0.36 61 43 44 +43
29SEP26 90.00 C 0.00 0.00 0.00 18.82 +0.36 62 0 44 0
29SEP26 92.50 C 0.00 0.00 0.00 17.98 +0.36 62 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 17.18 +0.35 62 0 37 0
29SEP26 97.50 C 0.00 0.00 0.00 16.42 +0.34 62 0 15 0
29SEP26 100.00 C 15.58 15.58 15.57 15.70 +0.33 62 500 1,502 +500
29SEP26 102.50 C 0.00 0.00 0.00 15.02 +0.32 62 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 14.38 +0.31 62 0 9 0
29SEP26 107.50 C 0.00 0.00 0.00 13.77 +0.30 63 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 13.19 +0.29 63 0 19 0
29SEP26 112.50 C 0.00 0.00 0.00 12.60 +0.24 63 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 12.01 +0.16 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 11.46 +0.16 63 0 55 0
29SEP26 120.00 C 11.10 11.10 11.10 10.93 +0.16 63 1 1,005 +1
29SEP26 122.50 C 0.00 0.00 0.00 10.43 +0.16 63 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 9.95 +0.16 63 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 9.50 +0.17 63 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 9.06 +0.16 63 0 0 0
TOTAL CALL 4,839 116,444 +1,928
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 89 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 337 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 229 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 497 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,133 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 664 0
27NOV25 67.50 P 0.08 0.08 0.08 0.02 0.00 67 50 427 0
27NOV25 70.00 P 0.00 0.00 0.00 0.04 0.00 63 0 2,702 0
27NOV25 72.50 P 0.17 0.17 0.17 0.11 +0.01 63 1 1,133 -1
27NOV25 75.00 P 0.26 0.26 0.26 0.26 +0.01 63 2 5,307 0
27NOV25 77.50 P 0.48 0.48 0.39 0.55 +0.01 63 29 894 +4
27NOV25 80.00 P 0.85 1.09 0.64 1.00 -0.02 62 290 2,769 +49
27NOV25 82.50 P 1.30 1.85 1.21 1.75 -0.01 62 1,203 3,992 +523
27NOV25 85.00 P 2.33 2.95 2.15 2.81 0.00 62 2,372 3,063 +573
27NOV25 87.50 P 3.60 4.30 3.31 4.22 +0.05 64 820 3,808 +305
27NOV25 90.00 P 5.20 7.33 4.64 5.98 +0.13 66 397 4,580 -210
27NOV25 92.50 P 6.80 8.10 6.80 7.71 -0.06 62 104 2,607 0
27NOV25 95.00 P 9.00 9.71 8.32 9.60 -0.25 54 57 3,651 +1
27NOV25 97.50 P 12.44 12.44 12.44 12.07 -0.14 62 1 820 0
27NOV25 100.00 P 13.00 14.20 13.00 14.86 +0.24 84 20 288 -2
27NOV25 102.50 P 16.30 16.30 16.30 16.81 -0.30 55 5 488 -5
27NOV25 105.00 P 18.00 19.45 17.80 19.45 -0.19 79 27 916 -26
27NOV25 107.50 P 0.00 0.00 0.00 21.80 -0.40 0 0 403 0
27NOV25 110.00 P 0.00 0.00 0.00 24.30 -0.47 0 0 70 0
27NOV25 112.50 P 0.00 0.00 0.00 27.06 -0.16 109 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.30 -0.62 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 31.80 -0.70 0 0 6 -13
27NOV25 120.00 P 0.00 0.00 0.00 34.40 -0.67 114 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 36.80 -0.25 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 39.39 -0.83 124 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 41.80 +0.25 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 44.30 -0.01 0 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 91 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 88 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 83 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 78 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 0.00 0.00 0.01 0.00 64 0 389 0
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 60 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 0.00 60 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.05 0.00 58 0 1,097 0
30DEC25 57.50 P 0.00 0.00 0.00 0.10 +0.01 58 0 1,131 0
30DEC25 60.00 P 0.00 0.00 0.00 0.18 +0.02 58 0 1,164 0
30DEC25 62.50 P 0.00 0.00 0.00 0.31 +0.02 58 0 1,686 0
30DEC25 65.00 P 0.66 0.66 0.65 0.50 +0.03 58 12 1,756 +12
30DEC25 67.50 P 0.00 0.00 0.00 0.78 +0.05 58 0 1,813 0
30DEC25 70.00 P 1.09 1.26 0.99 1.16 +0.06 58 159 2,697 +4
30DEC25 72.50 P 1.52 1.62 1.52 1.66 +0.08 58 130 1,753 +130
30DEC25 75.00 P 2.00 2.29 2.00 2.23 +0.10 58 53 1,064 -17
30DEC25 77.50 P 2.53 3.00 2.53 2.94 +0.06 57 18 4,582 +14
30DEC25 80.00 P 3.45 3.84 3.20 3.81 +0.09 57 72 2,355 +20
30DEC25 82.50 P 4.38 5.00 4.26 4.89 +0.07 58 178 1,975 +120
30DEC25 85.00 P 5.75 6.18 5.51 6.16 +0.05 58 161 1,799 +30
30DEC25 87.50 P 7.13 7.61 6.47 7.54 0.00 58 156 1,437 +106
30DEC25 90.00 P 8.63 8.75 8.00 9.11 +0.05 59 6 3,630 +2
30DEC25 92.50 P 9.80 9.80 9.80 10.82 +0.09 59 1 1,167 0
30DEC25 95.00 P 12.00 12.00 12.00 12.79 +0.24 61 1 3,304 0
30DEC25 97.50 P 14.21 14.21 14.21 14.55 +0.08 60 1 198 -1
30DEC25 100.00 P 0.00 0.00 0.00 16.74 +0.25 63 0 342 0
30DEC25 102.50 P 0.00 0.00 0.00 18.89 +0.26 64 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 20.09 -0.73 52 0 893 0
30DEC25 107.50 P 0.00 0.00 0.00 23.01 -0.09 63 0 513 0
30DEC25 110.00 P 0.00 0.00 0.00 25.38 -0.06 65 0 101 0
30DEC25 112.50 P 0.00 0.00 0.00 27.58 -0.23 64 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.25 0.00 70 0 20 0
30DEC25 117.50 P 0.00 0.00 0.00 32.17 -0.53 62 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.98 -0.22 73 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 36.87 -0.18 58 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.39 -0.83 62 0 0 0
30DEC25 127.50 P 41.72 41.72 41.72 41.85 -0.40 62 15 15 +15
30DEC25 130.00 P 44.15 44.15 44.15 44.30 -0.83 0 15 15 +15
30DEC25 132.50 P 46.54 46.54 46.47 46.80 +0.25 0 42 42 +42
30DEC25 135.00 P 49.08 49.08 48.93 49.57 -0.07 79 42 42 +42
30DEC25 137.50 P 0.00 0.00 0.00 51.86 -0.92 72 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 54.35 -0.21 74 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.49 +0.05 59 0 47 0
29JAN26 60.00 P 0.00 0.00 0.00 0.71 +0.05 59 0 38 0
29JAN26 62.50 P 1.18 1.18 1.18 1.01 +0.06 59 3 56 +3
29JAN26 65.00 P 1.56 1.56 1.56 1.41 +0.08 59 120 522 +120
29JAN26 67.50 P 1.77 1.77 1.77 1.90 +0.10 59 15 382 +15
29JAN26 70.00 P 2.50 2.50 2.43 2.47 +0.12 59 33 315 -9
29JAN26 72.50 P 2.97 3.07 2.97 3.09 +0.08 59 30 250 +30
29JAN26 75.00 P 3.77 3.77 3.77 3.86 +0.10 58 20 88 +15
29JAN26 77.50 P 4.58 4.58 4.58 4.73 +0.03 58 1 55 0
29JAN26 80.00 P 5.40 5.40 5.40 5.77 +0.07 58 1 1,004 +1
29JAN26 82.50 P 6.87 6.87 6.87 6.87 0.00 58 3 1,029 +3
29JAN26 85.00 P 8.19 8.19 8.19 8.20 +0.01 58 1 89 +1
29JAN26 87.50 P 0.00 0.00 0.00 9.62 -0.01 59 0 169 0
29JAN26 90.00 P 0.00 0.00 0.00 11.16 -0.03 59 0 149 0
29JAN26 92.50 P 0.00 0.00 0.00 12.66 +0.49 58 0 49 0
29JAN26 95.00 P 0.00 0.00 0.00 14.79 +0.26 62 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 16.31 -0.07 60 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 18.54 +0.28 63 0 794 0
29JAN26 102.50 P 0.00 0.00 0.00 20.35 +0.08 62 0 62 0
29JAN26 105.00 P 0.00 0.00 0.00 21.67 -0.64 57 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 24.41 -0.04 62 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 26.68 +0.42 64 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 28.53 +0.18 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.12 -0.04 65 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.19 -0.28 63 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 35.72 -0.13 67 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 37.88 -0.29 65 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 40.50 +0.17 69 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 41.96 -0.82 54 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 44.30 -0.97 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 47.29 +0.55 66 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 49.68 -0.20 66 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 51.91 -1.24 61 0 0 0
29JAN26 140.00 P 54.26 54.26 54.23 54.39 -0.17 62 58 58 +58
26FEB26 62.50 P 1.67 1.67 1.67 1.69 - 59 4 4 -
26FEB26 65.00 P 2.20 2.28 2.20 2.22 +0.08 59 8 160 +8
26FEB26 67.50 P 0.00 0.00 0.00 2.79 +0.09 59 0 58 0
26FEB26 70.00 P 0.00 0.00 0.00 3.38 +0.01 58 0 27 0
26FEB26 72.50 P 4.01 4.01 4.01 4.12 +0.02 58 90 175 +90
26FEB26 75.00 P 0.00 0.00 0.00 4.97 +0.01 57 0 115 0
26FEB26 77.50 P 6.00 6.00 6.00 5.95 +0.06 57 10 75 0
26FEB26 80.00 P 7.09 7.09 7.09 7.05 0.00 58 20 70 -6
26FEB26 82.50 P 0.00 0.00 0.00 8.28 0.00 58 0 257 0
26FEB26 85.00 P 0.00 0.00 0.00 9.61 0.00 58 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 11.06 -0.01 58 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 12.62 0.00 59 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 14.28 +0.50 59 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 16.03 +0.30 60 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 17.28 -0.26 57 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 19.30 -0.35 58 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 21.27 -0.27 59 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 23.81 +0.26 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.72 +0.12 62 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 27.65 -0.03 62 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 30.13 +0.27 65 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.32 +0.27 65 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.74 -0.55 60 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 36.22 +0.37 62 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 38.50 +0.33 63 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 40.50 -0.72 60 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 43.15 -0.23 64 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 45.32 +0.05 63 0 0 0
30MAR26 40.00 P 0.51 0.51 0.51 0.13 +0.01 61 10 140 +10
30MAR26 41.00 P 0.00 0.00 0.00 0.15 0.00 60 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.23 +0.01 61 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.27 +0.01 61 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.32 +0.01 61 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.38 +0.01 61 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 +0.01 61 0 85 0
30MAR26 48.00 P 0.00 0.00 0.00 0.50 +0.01 60 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.59 +0.01 60 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 0.68 +0.01 61 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 0.94 +0.02 61 0 515 0
30MAR26 55.00 P 0.00 0.00 0.00 1.26 +0.02 61 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.68 +0.03 61 0 800 0
30MAR26 60.00 P 0.00 0.00 0.00 2.14 +0.04 61 0 498 0
30MAR26 62.50 P 0.00 0.00 0.00 2.71 +0.04 61 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 3.33 +0.07 61 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 4.01 +0.10 60 0 458 0
30MAR26 70.00 P 4.80 4.80 4.80 4.83 +0.17 60 15 3,011 0
30MAR26 72.50 P 0.00 0.00 0.00 5.68 +0.17 60 0 1,509 0
30MAR26 75.00 P 6.40 6.40 6.40 6.62 +0.12 60 1 7,003 0
30MAR26 77.50 P 0.00 0.00 0.00 7.69 +0.17 60 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 8.83 +0.13 60 0 1,451 0
30MAR26 82.50 P 0.00 0.00 0.00 10.08 +0.13 60 0 220 0
30MAR26 85.00 P 11.20 11.20 11.20 11.45 +0.12 60 28 167 +18
30MAR26 87.50 P 12.37 12.37 12.37 12.91 +0.11 60 15 325 0
30MAR26 90.00 P 13.97 13.97 13.97 14.44 +0.18 61 30 1,060 +30
30MAR26 92.50 P 0.00 0.00 0.00 15.60 -0.53 59 0 78 0
30MAR26 95.00 P 17.80 17.80 17.80 17.36 -0.53 59 6 126 +6
30MAR26 97.50 P 0.00 0.00 0.00 19.02 -0.57 59 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 20.91 -0.53 60 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 23.02 -0.33 61 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.60 -0.15 60 0 14 0
30MAR26 107.50 P 0.00 0.00 0.00 26.53 -0.68 60 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.90 -0.37 62 0 1 0
30MAR26 112.50 P 0.00 0.00 0.00 30.86 -0.48 62 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.33 +0.54 64 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.79 +0.12 60 0 0 0
30MAR26 120.00 P 37.80 37.80 37.80 37.75 +0.08 65 6 6 0
30MAR26 122.50 P 0.00 0.00 0.00 39.29 -0.74 62 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.16 -0.14 66 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 43.63 -0.99 61 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.18 -0.65 63 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 48.25 -0.90 62 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 50.56 -0.51 62 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 52.97 -1.08 63 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 55.30 -0.49 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.50 +0.07 61 0 122 0
29JUN26 49.00 P 0.00 0.00 0.00 1.67 +0.09 61 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 1.85 +0.09 61 0 110 0
29JUN26 52.50 P 0.00 0.00 0.00 2.32 +0.10 61 0 294 0
29JUN26 55.00 P 0.00 0.00 0.00 2.88 +0.12 61 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 3.49 +0.12 61 0 51 0
29JUN26 60.00 P 4.16 4.16 4.16 4.17 +0.12 61 50 161 +26
29JUN26 62.50 P 5.08 5.08 5.08 4.88 +0.09 61 29 93 0
29JUN26 65.00 P 5.87 5.87 5.87 5.65 +0.10 61 15 260 0
29JUN26 67.50 P 0.00 0.00 0.00 6.56 +0.08 60 0 482 0
29JUN26 70.00 P 7.68 7.68 7.68 7.52 +0.09 61 5 410 0
29JUN26 72.50 P 0.00 0.00 0.00 8.51 +0.05 60 0 588 0
29JUN26 75.00 P 0.00 0.00 0.00 9.64 +0.08 60 0 5,484 0
29JUN26 77.50 P 11.05 11.05 11.05 10.80 +0.09 60 10 18 -10
29JUN26 80.00 P 0.00 0.00 0.00 12.10 +0.11 60 0 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 13.40 +0.08 60 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 14.86 0.00 61 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 16.27 +0.07 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 17.86 +0.08 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 19.48 +0.19 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.15 -0.10 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 22.87 +0.37 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.53 0.00 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 25.99 -0.13 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.87 -0.12 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.21 +0.24 62 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 31.78 -0.06 61 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 33.65 -0.17 61 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.67 -0.53 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.88 -0.44 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.72 -0.69 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 42.02 -0.07 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.11 +0.16 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.69 -0.03 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.88 -0.05 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 50.43 -0.20 62 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 52.62 +0.10 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 55.03 +0.04 63 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.85 +0.61 66 0 24 0
29SEP26 55.00 P 0.00 0.00 0.00 4.58 +0.20 62 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 5.39 +0.20 62 0 16 0
29SEP26 60.00 P 0.00 0.00 0.00 6.07 +0.11 62 0 24 0
29SEP26 62.50 P 0.00 0.00 0.00 6.91 +0.11 61 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 7.83 +0.13 61 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 8.85 +0.15 61 0 15 0
29SEP26 70.00 P 9.46 10.04 9.46 9.94 +0.16 61 4 839 +2
29SEP26 72.50 P 10.95 10.95 10.95 10.98 +0.11 61 346 346 +346
29SEP26 75.00 P 12.09 12.13 12.09 12.26 +0.26 61 519 747 +519
29SEP26 77.50 P 13.35 13.40 13.35 13.47 +0.13 61 346 351 +346
29SEP26 80.00 P 14.75 14.76 14.67 14.87 +0.20 61 1,107 1,235 +1,107
29SEP26 82.50 P 16.15 16.15 16.14 16.26 +0.24 61 636 639 +618
29SEP26 85.00 P 17.61 17.61 17.58 17.63 +0.13 61 432 473 +432
29SEP26 87.50 P 0.00 0.00 0.00 19.27 +0.20 62 0 10 0
29SEP26 90.00 P 20.25 20.25 20.25 20.80 +0.15 62 3 208 -1
29SEP26 92.50 P 0.00 0.00 0.00 22.36 +0.08 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 24.03 +0.07 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 25.63 -0.33 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 27.39 -0.34 62 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 29.21 +0.16 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.07 -0.27 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 32.94 0.00 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 34.82 -0.27 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.74 -0.31 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 38.73 +0.12 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.77 +0.13 63 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 42.84 +0.03 64 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 44.91 +0.21 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.00 +0.09 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.02 +0.17 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.06 -0.02 64 0 0 0
TOTAL PUT 10,470 147,897 +5,510
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$ 14.32
30DEC25 3.56 C 0.00 0.00 0.00 10.80 +0.06 194 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.62 +0.05 187 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.46 +0.06 190 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.27 +0.05 173 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.11 +0.09 184 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.91 +0.05 161 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.73 +0.05 155 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.58 +0.09 166 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.38 +0.05 144 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.20 +0.05 139 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 9.01 +0.06 121 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.86 +0.06 144 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.68 +0.07 133 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.50 +0.06 128 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.32 +0.04 124 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.17 +0.07 136 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.97 +0.04 121 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.80 +0.06 117 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.63 +0.10 118 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.44 +0.07 109 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.02 +0.01 112 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.03 +0.01 116 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.04 +0.01 117 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.05 +0.01 118 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$ 14.32
27NOV25 8.75 C 0.00 0.00 0.00 5.58 -0.05 128 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.33 +0.03 121 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.12 +0.07 166 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.83 +0.03 106 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.33 -0.07 92 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.83 -0.04 79 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.34 -0.01 86 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.86 +0.04 87 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 2.34 -0.04 60 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.86 -0.04 59 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 1.36 -0.09 45 0 5 0
27NOV25 13.50 C 0.00 0.00 0.00 0.97 -0.02 52 0 391 0
27NOV25 14.00 C 0.61 0.64 0.55 0.65 -0.02 55 317 621 +317
27NOV25 14.50 C 0.43 0.43 0.41 0.40 -0.03 56 25 377 +19
27NOV25 15.00 C 0.00 0.00 0.00 0.24 -0.02 58 0 315 0
27NOV25 15.50 C 0.11 0.14 0.11 0.13 -0.03 58 42 907 -12
27NOV25 16.00 C 0.08 0.09 0.08 0.06 -0.03 57 145 340 +113
27NOV25 16.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 224 0
27NOV25 17.00 C 0.00 0.00 0.00 0.02 0.00 63 0 313 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 489 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,232 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 246 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 110 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 143 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 153 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 171 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 195 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 209 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 10.14 +0.03 134 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.07 +0.06 175 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.95 +0.03 150 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.90 -0.01 187 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.80 +0.09 184 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.64 +0.03 112 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.53 0.00 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.44 -0.02 100 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.34 +0.03 87 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.09 +0.03 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.84 0.00 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.59 +0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.34 -0.04 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.11 +0.06 110 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.88 +0.06 119 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.60 +0.03 84 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.35 -0.06 77 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.10 -0.05 69 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.86 +0.02 83 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.60 +0.01 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.43 +0.13 106 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.11 -0.02 69 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.85 -0.06 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.61 -0.02 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.36 +0.03 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.19 +0.03 84 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.90 +0.08 69 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.72 +0.13 81 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.46 +0.06 75 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 4.01 +0.08 74 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.45 +0.03 56 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.98 -0.06 53 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.52 +0.07 49 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.20 0.00 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.72 -0.11 47 0 21 0
30DEC25 13.50 C 0.00 0.00 0.00 1.49 -0.01 53 0 135 0
30DEC25 14.00 C 1.20 1.20 1.07 1.13 -0.02 49 52 154 -16
30DEC25 14.50 C 0.89 0.91 0.86 0.91 0.00 50 45 343 +45
30DEC25 15.00 C 0.00 0.00 0.00 0.71 -0.01 50 0 335 0
30DEC25 15.50 C 0.55 0.57 0.55 0.57 0.00 52 75 315 +73
30DEC25 16.00 C 0.40 0.40 0.40 0.43 -0.02 51 10 159 +10
30DEC25 16.50 C 0.35 0.35 0.35 0.33 -0.01 52 15 77 0
30DEC25 17.00 C 0.28 0.28 0.28 0.24 -0.02 51 45 105 0
30DEC25 17.50 C 0.22 0.22 0.22 0.18 -0.01 52 15 167 0
30DEC25 18.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 332 0
30DEC25 18.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 163 0
30DEC25 19.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 82 0
30DEC25 19.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.04 0.00 53 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 82 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 89 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.20 +0.03 61 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.90 -0.12 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.72 -0.04 58 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.49 +0.03 57 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.01 -0.08 53 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.49 -0.15 44 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.25 +0.03 58 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.82 -0.01 55 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.48 0.00 56 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.14 -0.02 55 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.75 -0.08 50 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 1.52 +0.03 52 0 24 0
29JAN26 14.50 C 1.27 1.27 1.27 1.27 0.00 51 2 175 0
29JAN26 15.00 C 1.03 1.03 1.03 1.09 0.00 52 2 169 0
29JAN26 15.50 C 0.00 0.00 0.00 0.92 -0.01 53 0 129 0
29JAN26 16.00 C 0.00 0.00 0.00 0.77 -0.01 53 0 135 0
29JAN26 16.50 C 0.00 0.00 0.00 0.64 -0.02 53 0 85 0
29JAN26 17.00 C 0.00 0.00 0.00 0.52 -0.02 53 0 685 0
29JAN26 17.50 C 0.00 0.00 0.00 0.43 -0.02 53 0 342 0
29JAN26 18.00 C 0.00 0.00 0.00 0.35 -0.01 53 0 114 0
29JAN26 18.50 C 0.00 0.00 0.00 0.28 -0.02 53 0 88 0
29JAN26 19.00 C 0.28 0.28 0.28 0.23 -0.01 53 50 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 45 0
29JAN26 20.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.20 -0.07 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.94 -0.09 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.73 -0.13 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.65 +0.19 61 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.22 +0.13 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.70 +0.06 51 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.26 -0.12 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.89 -0.10 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.54 -0.02 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.24 -0.08 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.97 -0.02 50 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.77 +0.01 52 0 0 0
26FEB26 14.50 C 1.49 1.49 1.49 1.53 -0.01 52 14 29 +14
26FEB26 15.00 C 0.00 0.00 0.00 1.32 0.00 52 0 90 0
26FEB26 15.50 C 0.00 0.00 0.00 1.17 +0.01 53 0 17 0
26FEB26 16.00 C 0.00 0.00 0.00 1.02 0.00 53 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.87 -0.02 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.75 -0.03 53 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.63 -0.04 53 0 3 0
26FEB26 18.00 C 0.00 0.00 0.00 0.54 -0.03 53 0 31 0
26FEB26 18.50 C 0.00 0.00 0.00 0.46 -0.02 53 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.80 +0.05 88 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.68 +0.03 58 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.58 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.48 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.38 +0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.14 +0.03 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.89 +0.03 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.64 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.40 +0.02 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.15 +0.03 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.01 +0.09 83 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.69 +0.10 64 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.43 -0.02 57 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.20 +0.05 60 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.97 +0.07 61 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.74 +0.01 61 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.53 +0.10 64 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.32 +0.11 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.99 0.00 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.86 +0.06 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.60 +0.11 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.34 +0.07 55 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.10 +0.07 53 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.87 -0.05 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.70 +0.11 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.28 +0.09 54 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.84 +0.06 51 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.50 +0.04 52 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.16 +0.06 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.83 +0.05 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.54 -0.04 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.26 +0.02 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 +0.06 53 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 1.80 +0.02 52 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 0.00 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.46 +0.04 54 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.30 +0.02 54 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.17 +0.01 55 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 1.03 0.00 54 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.91 +0.01 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.80 +0.01 54 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.70 0.00 54 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.62 +0.01 54 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.54 0.00 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.47 0.00 54 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.36 0.00 54 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.27 0.00 54 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.21 0.00 54 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.07 0.00 54 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 0.00 54 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 54 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 53 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.63 +0.03 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.53 +0.03 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.43 +0.03 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.19 +0.03 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.95 +0.09 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.74 +0.12 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.51 +0.13 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.27 +0.15 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.04 +0.12 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.80 +0.15 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.57 +0.12 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.31 +0.13 54 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 7.09 +0.12 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.89 +0.12 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.64 +0.05 53 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.45 +0.12 55 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.18 +0.10 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.03 +0.15 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.77 +0.06 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.56 +0.07 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.39 +0.10 53 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.16 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.96 -0.03 51 0 602 0
29JUN26 10.50 C 0.00 0.00 0.00 4.60 +0.06 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.30 +0.04 53 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.91 -0.06 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.60 -0.09 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.32 +0.02 51 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.06 +0.01 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.82 +0.02 52 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.61 +0.03 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.40 0.00 53 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.23 -0.02 53 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 2.04 +0.04 53 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.91 +0.03 54 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.75 +0.03 54 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 +0.02 55 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.50 +0.01 55 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.38 +0.01 55 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 +0.01 55 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.16 +0.01 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.06 +0.01 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.97 +0.04 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.81 +0.01 55 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.68 +0.01 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 +0.01 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 0.00 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.40 +0.01 54 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.33 0.00 54 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.28 +0.01 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 0.00 54 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 0.00 54 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 0.00 55 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.91 +0.10 55 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.77 +0.13 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.59 +0.14 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 +0.10 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.01 +0.05 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.69 +0.02 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.38 +0.06 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 +0.06 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.83 +0.01 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.61 +0.06 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.41 +0.06 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.17 +0.06 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.01 +0.09 55 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.79 +0.06 54 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.64 +0.06 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.47 +0.02 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.32 +0.02 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.18 +0.02 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.05 +0.02 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.92 +0.01 56 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.81 +0.02 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.69 +0.02 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.58 +0.02 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.48 +0.02 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.29 +0.01 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.13 +0.01 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 +0.01 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.87 +0.01 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.76 +0.01 55 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.67 +0.01 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.52 +0.01 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 +0.01 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.35 0.00 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 0.00 55 0 80 0
TOTAL CALL 854 18,588 +563
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 140 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 380 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 221 0
27NOV25 12.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 264 0
27NOV25 13.00 P 0.00 0.00 0.00 0.07 -0.04 56 0 304 0
27NOV25 13.50 P 0.00 0.00 0.00 0.16 -0.06 56 0 347 0
27NOV25 14.00 P 0.00 0.00 0.00 0.32 -0.08 55 0 246 0
27NOV25 14.50 P 0.00 0.00 0.00 0.60 -0.07 59 0 695 0
27NOV25 15.00 P 1.00 1.00 1.00 0.93 -0.06 60 1 492 -1
27NOV25 15.50 P 1.40 1.40 1.40 1.29 -0.10 56 415 789 -157
27NOV25 16.00 P 0.00 0.00 0.00 1.78 -0.05 68 0 232 0
27NOV25 16.50 P 0.00 0.00 0.00 2.20 -0.11 58 0 92 0
27NOV25 17.00 P 0.00 0.00 0.00 2.73 +0.01 79 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 3.27 -0.04 101 0 175 0
27NOV25 18.00 P 0.00 0.00 0.00 3.73 +0.02 98 2 111 0
27NOV25 18.50 P 0.00 0.00 0.00 4.18 -0.15 0 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 4.75 +0.04 123 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 5.18 -0.03 0 0 28 0
27NOV25 20.00 P 0.00 0.00 0.00 5.68 -0.03 0 0 67 0
27NOV25 21.00 P 0.00 0.00 0.00 6.69 -0.02 120 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.69 -0.02 132 0 1 0
27NOV25 23.00 P 0.00 0.00 0.00 8.68 -0.03 0 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 9.68 -0.03 0 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 10.69 -0.11 165 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.75 +0.02 220 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.68 -0.03 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 13.68 -0.06 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 14.68 -0.03 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 15.68 -0.03 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 16.68 -0.13 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 17.68 -0.03 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 152 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.11 -0.01 52 0 76 0
30DEC25 12.00 P 0.00 0.00 0.00 0.17 -0.03 51 0 90 0
30DEC25 12.50 P 0.00 0.00 0.00 0.28 -0.03 52 0 137 0
30DEC25 13.00 P 0.39 0.39 0.39 0.41 -0.04 51 4 71 +4
30DEC25 13.50 P 0.62 0.62 0.60 0.59 -0.05 51 400 703 +400
30DEC25 14.00 P 0.82 0.82 0.82 0.80 -0.06 51 4 302 0
30DEC25 14.50 P 0.00 0.00 0.00 1.07 -0.06 52 0 188 0
30DEC25 15.00 P 0.00 0.00 0.00 1.39 -0.05 53 0 24 0
30DEC25 15.50 P 0.00 0.00 0.00 1.73 0.00 53 0 2,758 0
30DEC25 16.00 P 0.00 0.00 0.00 2.11 +0.04 55 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.52 -0.04 56 0 157 0
30DEC25 17.00 P 0.00 0.00 0.00 2.89 -0.10 53 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 3.29 -0.16 50 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 3.85 -0.06 60 2 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.35 +0.02 65 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.80 +0.06 64 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.33 +0.11 72 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.78 -0.11 71 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 6.69 -0.08 60 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.69 -0.09 66 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.75 +0.04 87 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.68 -0.13 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.71 -0.09 90 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.75 +0.02 104 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.71 -0.06 100 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.68 -0.06 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.77 +0.06 122 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.70 -0.01 110 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.68 -0.15 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.72 -0.08 124 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 10 0
29JAN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.06 0.00 54 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 62 0
29JAN26 10.50 P 0.13 0.13 0.13 0.12 -0.01 53 2 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.18 -0.02 53 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.27 -0.02 53 0 5 0
29JAN26 12.00 P 0.00 0.00 0.00 0.37 -0.03 52 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.51 -0.03 52 0 135 0
29JAN26 13.00 P 0.00 0.00 0.00 0.68 -0.03 52 0 277 0
29JAN26 13.50 P 0.00 0.00 0.00 0.88 -0.04 52 0 123 0
29JAN26 14.00 P 0.00 0.00 0.00 1.11 -0.05 52 0 85 0
29JAN26 14.50 P 0.00 0.00 0.00 1.40 -0.06 53 0 60 0
29JAN26 15.00 P 0.00 0.00 0.00 1.68 -0.06 53 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 1.98 -0.01 52 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.41 -0.05 55 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 2.79 -0.04 56 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 3.19 +0.02 57 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.54 -0.12 54 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 3.98 -0.04 55 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.50 +0.08 60 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.86 -0.04 55 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.33 -0.15 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.78 -0.18 56 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.89 +0.02 71 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.77 -0.01 66 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.78 -0.13 72 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.73 -0.13 71 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.73 -0.07 75 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.75 +0.02 83 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.09 -0.01 53 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.11 -0.02 52 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.40 -0.02 53 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.53 -0.02 52 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.68 -0.04 52 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.87 -0.04 52 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 1.08 -0.05 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.34 -0.06 52 0 60 0
26FEB26 14.50 P 0.00 0.00 0.00 1.61 -0.08 53 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.94 +0.03 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.27 +0.04 54 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.51 -0.16 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.99 +0.04 55 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.37 -0.06 56 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.67 0.00 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.19 -0.04 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.51 -0.01 53 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.05 +0.07 58 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.38 -0.10 52 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.98 +0.02 61 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 77 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 74 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 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 65 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 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 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 54 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 55 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 0.00 55 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 0.00 55 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.08 0.00 55 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.10 0.00 55 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 0.00 54 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.21 0.00 54 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 0.00 54 0 22 0
30MAR26 10.50 P 0.00 0.00 0.00 0.34 -0.01 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.44 -0.02 54 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.57 -0.03 53 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.72 -0.04 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.89 -0.05 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.09 -0.05 53 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.32 -0.05 53 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.60 -0.04 54 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.89 -0.04 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.20 -0.04 55 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.53 -0.01 56 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.78 -0.06 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 -0.06 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.58 -0.05 56 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.98 -0.05 57 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.38 -0.05 57 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.81 -0.04 58 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.23 -0.05 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.65 -0.04 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.10 +0.03 59 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 6.95 -0.10 58 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.91 -0.07 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.84 -0.10 61 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.76 -0.13 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.73 -0.12 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.75 -0.07 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.71 -0.09 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.72 -0.07 68 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.77 -0.03 76 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.70 -0.01 71 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.68 -0.15 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.72 -0.08 79 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 0.00 55 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 56 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 56 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 0.00 54 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 0.00 54 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 0.00 55 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 0.00 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.52 0.00 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.65 -0.01 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.80 -0.01 54 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.96 -0.03 54 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.15 -0.03 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.36 -0.02 54 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.58 -0.03 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.84 -0.01 54 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.11 -0.01 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 0.00 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.73 -0.02 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.02 -0.04 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.38 -0.02 56 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.73 -0.02 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.02 -0.09 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.47 -0.02 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 +0.02 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.25 -0.02 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.64 -0.02 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.08 -0.02 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.48 -0.04 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.35 -0.05 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.24 -0.06 60 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.13 -0.06 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.04 -0.06 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.96 -0.09 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.80 -0.16 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.75 -0.16 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.81 -0.06 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.78 -0.05 64 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.75 -0.08 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.76 -0.12 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.72 -0.15 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 0.00 56 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 0.00 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 0.00 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 0.00 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 -0.02 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.31 -0.04 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.53 -0.03 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 -0.04 55 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.99 -0.04 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.25 -0.04 55 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 -0.05 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 +0.02 56 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.11 -0.05 55 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.43 -0.05 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 -0.04 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 -0.05 56 0 0 0
29SEP26 17.00 P 4.50 4.50 4.50 4.46 -0.09 56 20 0 -20
29SEP26 17.50 P 0.00 0.00 0.00 4.84 -0.04 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 -0.06 56 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.58 -0.06 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.98 -0.06 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.39 -0.05 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 -0.09 57 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 7.59 -0.08 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.45 -0.08 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.30 -0.10 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.18 -0.13 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.13 -0.08 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.02 -0.10 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.93 -0.10 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.83 -0.16 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.79 -0.05 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.75 -0.08 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.76 -0.12 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.72 -0.15 59 0 0 0
TOTAL PUT 850 17,728 +226
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$ 18.39
27NOV25 11.50 C 0.00 0.00 0.00 7.03 0.00 211 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 6.52 +0.03 191 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.92 -0.11 126 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 5.42 -0.10 114 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.05 +0.02 155 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.53 +0.02 135 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.02 -0.02 119 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.42 -0.10 71 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.92 -0.11 61 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.42 -0.10 51 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 1.92 -0.03 41 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.45 -0.02 40 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.00 -0.06 37 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 0.60 -0.07 33 0 188 0
27NOV25 18.50 C 0.42 0.42 0.42 0.33 -0.05 34 21 409 +21
27NOV25 19.00 C 0.16 0.21 0.15 0.16 -0.04 35 46 296 +16
27NOV25 19.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 1,261 0
27NOV25 20.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 458 0
27NOV25 21.00 C 0.01 0.01 0.01 0.01 0.00 43 10 889 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.92 -0.09 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.86 +0.07 149 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.51 -0.13 122 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.25 -0.04 115 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.99 -0.07 108 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.76 -0.03 109 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.51 -0.07 105 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.90 -0.07 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.52 -0.04 92 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.03 0.00 87 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.52 -0.04 78 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.03 -0.07 73 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.48 -0.11 57 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 5.05 -0.01 63 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.53 -0.06 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.02 -0.02 47 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.50 -0.09 38 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.01 -0.11 34 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.46 -0.18 19 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 2.15 -0.04 35 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 1.73 -0.05 33 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 1.34 -0.04 32 0 115 0
30DEC25 18.00 C 1.09 1.09 1.09 1.02 -0.04 31 20 69 -18
30DEC25 18.50 C 0.00 0.00 0.00 0.76 -0.03 31 0 73 0
30DEC25 19.00 C 0.53 0.57 0.53 0.55 -0.03 31 7 89 -5
30DEC25 19.50 C 0.37 0.37 0.37 0.39 -0.02 31 9 146 +9
30DEC25 20.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 2,535 0
30DEC25 22.00 C 0.00 0.00 0.00 0.05 0.00 32 0 110 0
30DEC25 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.57 -0.11 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.05 -0.06 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.53 -0.06 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.11 -0.08 41 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.61 -0.07 36 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.13 +0.01 33 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.59 -0.20 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.20 -0.18 27 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.84 -0.16 28 0 2 0
29JAN26 17.50 C 1.66 1.66 1.66 1.57 -0.04 31 2 17 -2
29JAN26 18.00 C 1.35 1.35 1.35 1.26 -0.06 30 12 74 +12
29JAN26 18.50 C 0.00 0.00 0.00 1.02 -0.03 31 0 75 0
29JAN26 19.00 C 0.00 0.00 0.00 0.81 -0.02 31 0 52 0
29JAN26 19.50 C 0.62 0.62 0.62 0.62 -0.04 31 1 21 -1
29JAN26 20.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 32 0
29JAN26 22.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.60 -0.12 34 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.11 -0.12 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.75 -0.03 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.24 -0.09 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.82 -0.10 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.43 -0.04 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.02 -0.14 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.74 -0.04 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.45 -0.04 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.21 -0.01 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.99 -0.02 30 0 47 0
26FEB26 19.50 C 0.00 0.00 0.00 0.81 -0.01 31 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 0.00 30 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 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 9.54 -0.10 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.29 -0.04 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.06 -0.07 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.82 +0.02 58 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.56 -0.02 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.07 -0.03 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.58 -0.05 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.09 -0.09 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.58 -0.17 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.09 -0.01 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.64 -0.04 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 5.18 -0.11 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.68 -0.04 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.25 -0.06 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.79 -0.10 32 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 3.37 -0.11 31 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.99 +0.07 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.57 -0.12 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.26 -0.02 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.94 -0.09 30 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.65 -0.01 30 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.43 +0.01 31 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 1.21 -0.02 31 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 1.01 -0.04 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.84 -0.03 31 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 8.59 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.16 -0.15 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.71 -0.09 40 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 7.29 +0.01 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.75 -0.07 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 6.28 -0.08 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.79 -0.05 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.36 -0.03 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.91 -0.03 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.47 -0.03 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.04 -0.11 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.65 -0.07 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.26 -0.12 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.90 -0.06 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.67 -0.08 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.38 +0.01 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.05 -0.08 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.82 -0.03 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.62 -0.02 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.26 -0.03 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.97 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 0.00 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.29 0.00 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.31 -0.05 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.85 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.40 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.97 -0.04 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.55 -0.04 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.16 -0.03 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.79 +0.02 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.42 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.08 -0.03 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.82 -0.01 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.54 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.26 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.98 -0.05 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.75 +0.01 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.56 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.38 +0.02 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
TOTAL CALL 128 8,630 +32
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 184 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 219 0
27NOV25 17.00 P 0.03 0.03 0.03 0.02 -0.01 33 10 364 -10
27NOV25 17.50 P 0.07 0.07 0.07 0.08 -0.01 34 25 396 +23
27NOV25 18.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 300 0
27NOV25 18.50 P 0.38 0.42 0.35 0.43 +0.01 34 101 457 -16
27NOV25 19.00 P 0.71 0.71 0.65 0.75 0.00 34 65 470 -17
27NOV25 19.50 P 1.15 1.15 1.15 1.15 +0.01 32 20 265 -20
27NOV25 20.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 16 0
27NOV25 22.00 P 0.00 0.00 0.00 3.61 +0.04 0 0 18 0
27NOV25 23.00 P 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.61 +0.04 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.61 +0.04 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.61 +0.04 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.61 +0.04 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 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 51 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 42 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 0.00 32 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.08 0.00 32 0 267 0
30DEC25 16.50 P 0.00 0.00 0.00 0.14 0.00 31 0 154 0
30DEC25 17.00 P 0.00 0.00 0.00 0.23 0.00 31 0 158 0
30DEC25 17.50 P 0.00 0.00 0.00 0.36 0.00 30 0 162 0
30DEC25 18.00 P 0.00 0.00 0.00 0.54 0.00 30 0 2,370 0
30DEC25 18.50 P 0.00 0.00 0.00 0.78 0.00 30 0 122 0
30DEC25 19.00 P 0.00 0.00 0.00 1.08 +0.01 31 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 1.43 -0.02 31 0 35 0
30DEC25 20.00 P 0.00 0.00 0.00 1.86 +0.06 34 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.68 +0.04 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.72 +0.14 43 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.61 +0.04 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.61 +0.04 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.64 +0.07 59 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.61 +0.04 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 0.00 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 0.00 32 0 40 0
29JAN26 15.00 P 0.00 0.00 0.00 0.07 0.00 32 0 26 0
29JAN26 15.50 P 0.00 0.00 0.00 0.11 0.00 31 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 101 0
29JAN26 16.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.39 0.00 30 0 131 0
29JAN26 17.50 P 0.58 0.58 0.58 0.54 0.00 30 3 51 0
29JAN26 18.00 P 0.00 0.00 0.00 0.74 -0.01 30 0 75 0
29JAN26 18.50 P 0.00 0.00 0.00 0.99 0.00 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.29 +0.02 31 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 1.56 +0.02 29 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 2.02 +0.04 32 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 2.85 +0.17 34 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.72 +0.12 35 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.69 +0.07 38 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.61 +0.04 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.61 +0.04 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.64 +0.07 48 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.63 +0.06 55 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.11 0.00 30 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.36 0.00 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.50 0.00 30 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 0.68 +0.01 30 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.13 +0.01 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.42 0.00 30 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 1.74 -0.01 30 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.10 -0.02 30 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 2.88 +0.04 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.81 +0.21 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.69 +0.07 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.61 +0.04 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.61 +0.04 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.69 -0.04 47 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.61 +0.04 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.69 +0.12 54 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 0.01 -0.01 29 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 31 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 0.00 30 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.26 0.00 30 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.48 +0.01 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.82 -0.01 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 1.07 -0.01 31 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.28 -0.05 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.58 +0.02 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.87 -0.02 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.17 +0.03 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.00 +0.11 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.86 +0.18 33 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.73 +0.11 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.66 +0.07 33 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.61 +0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.69 -0.04 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.64 +0.07 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.69 +0.12 49 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 0.07 +0.01 31 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 0.00 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 +0.02 30 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 0.00 30 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.59 0.00 30 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.76 +0.02 30 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 0.93 -0.02 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.14 -0.01 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.42 +0.03 31 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.65 +0.05 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.93 +0.03 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.21 +0.01 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.57 +0.01 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.30 +0.08 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.10 +0.05 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.91 0.00 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.73 -0.01 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.69 +0.03 32 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.69 -0.04 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.64 -0.02 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.69 +0.12 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 6 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 0.00 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.53 +0.01 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 +0.06 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.22 +0.06 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.41 +0.04 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 +0.06 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 1.97 +0.08 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.23 +0.04 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 +0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.88 +0.03 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.54 0.00 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 -0.02 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.13 +0.04 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.95 +0.02 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.87 -0.01 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.77 +0.04 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.68 +0.02 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.69 +0.04 33 0 0 0
TOTAL PUT 224 9,298 -40
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$ 7.29
27NOV25 4.50 C 0.00 0.00 0.00 2.80 +0.24 149 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.69 +0.23 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.60 +0.24 137 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.50 +0.24 130 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.39 +0.23 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.30 +0.24 119 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.07 +0.26 135 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.80 +0.24 91 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.56 +0.24 93 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.31 +0.24 79 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.07 +0.26 73 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.80 +0.22 41 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.58 +0.21 48 0 221 0
27NOV25 7.00 C 0.00 0.00 0.00 0.35 +0.15 38 0 442 0
27NOV25 7.25 C 0.19 0.19 0.16 0.18 +0.09 36 7 42 -5
27NOV25 7.50 C 0.07 0.07 0.07 0.08 +0.04 37 15 36 -15
27NOV25 7.75 C 0.03 0.03 0.03 0.03 +0.01 37 2 161 -2
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC25 2.70 C 0.00 0.00 0.00 4.62 +0.25 149 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.51 +0.25 129 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.42 +0.25 139 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 4.31 +0.24 118 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 4.22 +0.25 128 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 4.10 +0.23 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 4.02 +0.25 119 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.90 +0.23 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.81 +0.25 96 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.71 +0.24 91 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.62 +0.24 102 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.55 +0.29 119 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.40 +0.24 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.32 +0.18 90 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.21 +0.23 72 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.12 +0.18 83 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.02 +0.24 79 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.96 +0.28 99 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.84 +0.28 86 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.70 +0.24 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.63 +0.25 73 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.51 +0.23 46 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.42 +0.24 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.32 +0.26 57 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.09 +0.27 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.81 +0.24 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.60 +0.28 50 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.34 +0.20 39 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.07 +0.18 24 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.87 +0.18 32 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.66 +0.14 31 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.51 +0.14 34 0 199 0
30DEC25 7.25 C 0.32 0.32 0.32 0.37 +0.11 34 2 33 0
30DEC25 7.50 C 0.25 0.25 0.25 0.27 +0.10 35 2 772 -2
30DEC25 7.75 C 0.00 0.00 0.00 0.18 +0.07 35 0 371 0
30DEC25 8.00 C 0.00 0.00 0.00 0.12 +0.05 35 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.08 +0.04 36 0 26 0
30DEC25 8.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 111 0
30DEC25 8.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.63 +0.23 47 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.56 +0.28 60 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.42 +0.24 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.37 +0.30 58 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.09 +0.18 41 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.86 +0.24 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.62 +0.24 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.37 +0.18 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.15 +0.22 33 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.95 +0.20 33 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.75 +0.15 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.59 +0.13 31 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.46 +0.12 32 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.35 +0.10 32 0 246 0
29JAN26 7.75 C 0.27 0.27 0.27 0.27 +0.09 33 15 22 +15
29JAN26 8.00 C 0.00 0.00 0.00 0.19 +0.07 33 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.14 +0.05 33 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.10 +0.04 33 0 5 0
29JAN26 8.75 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.44 +0.23 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.37 +0.25 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.14 +0.23 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.89 +0.23 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.66 +0.26 38 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.42 +0.23 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.20 +0.21 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.96 +0.17 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.83 +0.17 32 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.64 +0.12 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.51 +0.10 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.40 +0.08 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.32 +0.08 31 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.24 +0.07 31 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.13 +0.04 31 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.42 +0.25 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.35 +0.24 78 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 4.25 +0.27 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 4.15 +0.24 71 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 4.05 +0.23 68 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.91 +0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.86 +0.23 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.73 +0.20 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.66 +0.28 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.55 +0.22 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.45 +0.21 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.33 +0.18 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 3.29 +0.25 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.14 +0.20 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.08 +0.23 54 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.97 +0.23 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.87 +0.23 46 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 +0.25 52 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.65 +0.22 26 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.56 +0.26 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.46 +0.22 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.40 +0.28 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.16 +0.21 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 +0.23 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.66 +0.20 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.43 +0.18 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 +0.19 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 +0.19 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.86 +0.16 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.71 +0.13 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.57 +0.09 29 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.46 +0.08 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.38 +0.08 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 +0.07 30 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.23 +0.05 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.18 +0.05 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 +0.02 30 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.18 +0.19 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.92 +0.22 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.80 +0.20 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.72 +0.22 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 +0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 +0.16 0 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 +0.18 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 +0.22 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 +0.17 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 +0.14 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 +0.16 28 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 +0.16 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 +0.19 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 +0.13 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.87 +0.10 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 +0.10 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 +0.08 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 +0.08 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.47 +0.09 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.39 +0.07 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 +0.06 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.80 +0.18 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.72 +0.20 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 +0.22 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 +0.18 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.43 +0.19 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 +0.21 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 +0.20 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 +0.17 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 +0.13 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 +0.12 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 +0.17 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 +0.11 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 +0.10 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 +0.10 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 +0.11 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 +0.11 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.57 +0.10 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 +0.09 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 +0.08 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 +0.07 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.07 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 +0.06 30 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.06 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
TOTAL CALL 43 4,179 -9
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 72 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 -0.04 34 0 243 0
27NOV25 7.00 P 0.00 0.00 0.00 0.05 -0.08 36 0 325 0
27NOV25 7.25 P 0.00 0.00 0.00 0.14 -0.13 37 0 30 0
27NOV25 7.50 P 0.00 0.00 0.00 0.29 -0.18 38 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.50 -0.22 43 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.74 -0.23 52 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.96 -0.27 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.21 -0.27 0 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.46 -0.28 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.71 -0.28 0 0 12 0
27NOV25 9.25 P 0.00 0.00 0.00 1.96 -0.28 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.21 -0.28 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.46 -0.28 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 -0.02 34 0 177 0
30DEC25 6.50 P 0.00 0.00 0.00 0.06 -0.04 34 0 214 0
30DEC25 6.75 P 0.00 0.00 0.00 0.12 -0.05 34 0 206 0
30DEC25 7.00 P 0.00 0.00 0.00 0.19 -0.09 33 0 211 0
30DEC25 7.25 P 0.00 0.00 0.00 0.31 -0.11 35 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 0.46 -0.12 36 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.63 -0.16 37 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 0.79 -0.22 33 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.03 -0.20 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.26 -0.23 40 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.49 -0.25 41 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.74 -0.25 46 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.96 -0.28 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.21 -0.28 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.46 -0.28 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 34 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 6 0
29JAN26 6.25 P 0.00 0.00 0.00 0.07 -0.02 33 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 5 0
29JAN26 6.75 P 0.18 0.18 0.17 0.17 -0.06 32 3 22 +3
29JAN26 7.00 P 0.00 0.00 0.00 0.26 -0.08 32 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.38 -0.10 32 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.52 -0.12 33 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.69 -0.10 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.86 -0.19 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.07 -0.16 34 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.26 -0.23 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.49 -0.25 33 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 -0.25 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.96 -0.28 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.23 -0.26 41 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.49 -0.25 47 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.21 -0.07 30 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.31 -0.07 31 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.42 -0.10 31 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.56 -0.12 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.72 -0.16 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.88 -0.20 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.10 -0.17 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.32 -0.17 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.54 -0.22 35 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 -0.25 32 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.98 -0.26 33 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 -0.26 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.49 -0.25 41 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.18 -0.05 30 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.26 -0.06 30 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.35 -0.08 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.47 -0.10 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.11 30 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.77 -0.16 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.95 -0.14 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 -0.17 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 -0.17 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.55 -0.21 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 -0.20 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.03 -0.21 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 -0.24 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 -0.25 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.04 29 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.29 -0.07 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.38 -0.08 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.48 -0.08 30 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 -0.10 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.89 -0.12 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.06 -0.14 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.14 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.15 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 -0.15 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 -0.17 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.19 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 -0.18 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 -0.23 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.06 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.07 29 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.09 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 -0.09 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 -0.09 30 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.06 -0.10 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 -0.15 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 -0.13 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 -0.12 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 -0.13 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.14 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.17 -0.18 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.14 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.15 32 0 0 0
TOTAL PUT 3 2,883 +3
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$ 206.60
27NOV25 135.00 C 0.00 0.00 0.00 71.71 -4.81 91 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 69.21 -4.81 84 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 66.71 -4.81 75 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 64.21 -4.81 0 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 61.71 -4.82 0 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 59.21 -4.82 0 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 56.72 -4.81 67 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 54.22 -4.81 60 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 51.72 -4.82 0 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 49.22 -4.82 0 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 46.72 -4.82 0 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 44.23 -4.81 52 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 41.73 -4.82 46 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 39.21 -4.85 0 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 36.74 -4.83 46 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 34.60 -4.48 71 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 31.77 -4.84 46 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 29.12 -5.04 0 0 15 0
27NOV25 180.00 C 0.00 0.00 0.00 27.66 -4.04 71 0 2 0
27NOV25 182.50 C 0.00 0.00 0.00 24.14 -6.02 0 0 20 0
27NOV25 185.00 C 0.00 0.00 0.00 22.28 -4.33 52 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 19.91 -4.24 50 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 17.47 -4.82 46 0 0 0
27NOV25 192.50 C 0.00 0.00 0.00 15.32 -4.76 46 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 13.28 -4.68 46 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 11.03 -4.80 43 0 6 0
27NOV25 200.00 C 11.95 11.95 11.95 9.41 -4.19 44 435 409 +380
27NOV25 205.00 C 6.94 6.94 5.91 6.40 -3.86 45 1,184 1,180 +1,051
27NOV25 210.00 C 5.40 5.70 3.71 4.18 -3.28 45 274 947 +21
27NOV25 215.00 C 3.98 4.13 2.36 2.66 -2.55 47 339 1,207 +147
27NOV25 220.00 C 3.00 3.00 1.35 1.52 -1.98 47 352 1,992 +12
27NOV25 225.00 C 2.06 2.06 0.90 0.82 -1.46 47 215 2,379 -152
27NOV25 230.00 C 1.35 1.35 0.65 0.41 -1.06 46 164 1,333 -42
27NOV25 235.00 C 0.63 0.66 0.52 0.19 -0.69 46 48 460 -34
27NOV25 240.00 C 0.43 0.43 0.20 0.09 -0.41 47 27 843 +5
27NOV25 245.00 C 0.19 0.19 0.15 0.04 -0.24 47 14 332 0
27NOV25 250.00 C 0.20 0.20 0.20 0.02 -0.13 48 1 1,651 0
27NOV25 255.00 C 0.07 0.09 0.07 0.01 -0.07 49 13 952 -12
27NOV25 260.00 C 0.11 0.11 0.11 0.01 -0.03 53 201 1,681 +200
27NOV25 265.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 420 0
27NOV25 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 736 0
27NOV25 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,169 0
27NOV25 280.00 C 0.05 0.05 0.05 0.01 0.00 68 7 359 -7
27NOV25 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 356 0
27NOV25 290.00 C 0.01 0.01 0.01 0.01 0.00 75 1 1,519 -1
27NOV25 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
27NOV25 300.00 C 0.01 0.01 0.01 0.01 0.00 82 1 863 0
27NOV25 310.00 C 0.00 0.00 0.00 0.01 0.00 89 0 297 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 95 0 376 0
27NOV25 330.00 C 0.01 0.01 0.01 0.01 0.00 101 15 1,662 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 107 0 106 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 112 0 213 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 39.72 -2.32 54 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 37.55 -2.40 54 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 33.84 -5.52 42 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 33.21 -3.26 52 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 31.13 -3.10 51 0 15 0
30DEC25 182.50 C 0.00 0.00 0.00 27.42 -5.13 41 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 27.16 -3.67 50 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 25.29 -2.70 49 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 23.49 -3.66 49 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 21.76 -2.73 48 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 20.11 -3.52 48 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 18.55 -3.02 48 0 0 0
30DEC25 200.00 C 16.00 16.53 15.98 16.39 -3.85 45 7 6 +6
30DEC25 205.00 C 15.35 15.35 13.39 13.78 -3.25 45 227 231 +199
30DEC25 210.00 C 13.26 13.26 11.00 11.72 -2.70 46 29 90 -8
30DEC25 215.00 C 9.35 9.35 9.13 9.64 -2.53 46 2 22 +2
30DEC25 220.00 C 8.83 8.83 7.50 7.92 -2.28 46 25 268 0
30DEC25 225.00 C 7.33 7.33 7.33 6.49 -1.99 46 2 373 0
30DEC25 230.00 C 7.00 7.00 5.00 5.21 -1.81 46 206 731 +65
30DEC25 235.00 C 4.46 4.46 4.22 4.17 -1.66 46 23 756 -4
30DEC25 240.00 C 4.03 4.03 3.35 3.29 -1.54 46 82 330 -57
30DEC25 245.00 C 3.35 3.35 3.02 2.58 -1.41 46 39 310 +11
30DEC25 250.00 C 2.74 2.74 2.28 2.01 -1.20 46 119 770 +74
30DEC25 255.00 C 1.95 1.97 1.95 1.55 -1.01 46 16 169 +16
30DEC25 260.00 C 2.30 2.30 1.56 1.19 -0.84 46 130 381 +92
30DEC25 265.00 C 0.00 0.00 0.00 0.90 -0.70 46 0 2,779 0
30DEC25 270.00 C 1.25 1.25 1.10 0.68 -0.57 46 9 176 +6
30DEC25 275.00 C 1.00 1.00 0.87 0.51 -0.47 46 6 600 0
30DEC25 280.00 C 0.89 0.89 0.79 0.38 -0.38 46 16 327 +1
30DEC25 285.00 C 0.77 0.77 0.77 0.29 -0.30 46 1 84 -1
30DEC25 290.00 C 0.63 0.63 0.53 0.21 -0.24 46 52 227 -1
30DEC25 295.00 C 0.00 0.00 0.00 0.16 -0.18 46 0 21 0
30DEC25 300.00 C 0.50 0.50 0.37 0.12 -0.14 46 47 1,559 +10
30DEC25 310.00 C 0.35 0.35 0.31 0.06 -0.09 46 19 575 -19
30DEC25 320.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 192 0
30DEC25 330.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 46 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JAN26 180.00 C 0.00 0.00 0.00 32.89 -3.72 44 0 5 0
29JAN26 182.50 C 0.00 0.00 0.00 32.03 -2.80 47 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 30.48 -2.62 48 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 28.76 -2.65 48 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 26.01 -3.78 44 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 25.69 -2.52 48 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 24.51 -2.18 49 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 23.05 -2.25 48 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 20.84 -4.45 46 0 22 0
29JAN26 205.00 C 0.00 0.00 0.00 18.73 -2.60 47 0 0 0
29JAN26 210.00 C 16.44 16.44 16.44 16.04 -3.05 46 7 8 +7
29JAN26 215.00 C 14.29 14.29 14.29 14.02 -2.84 46 2 65 0
29JAN26 220.00 C 13.20 13.20 12.40 12.25 -2.55 47 6 453 -4
29JAN26 225.00 C 0.00 0.00 0.00 10.70 -2.35 47 0 89 0
29JAN26 230.00 C 9.11 9.11 9.11 9.35 -2.14 47 1 377 +1
29JAN26 235.00 C 0.00 0.00 0.00 8.05 -2.05 47 0 411 0
29JAN26 240.00 C 8.21 8.21 7.09 6.88 -1.94 47 48 701 +47
29JAN26 245.00 C 6.13 6.13 6.13 5.86 -1.75 47 15 22 -3
29JAN26 250.00 C 0.00 0.00 0.00 4.97 -1.58 47 0 114 0
29JAN26 255.00 C 4.47 4.55 4.47 4.20 -1.41 47 17 1,295 0
29JAN26 260.00 C 4.04 4.04 4.04 3.55 -1.25 47 9 469 0
29JAN26 265.00 C 0.00 0.00 0.00 2.98 -1.11 47 0 306 0
29JAN26 270.00 C 3.35 3.35 3.35 2.50 -0.98 47 1 711 0
29JAN26 275.00 C 2.70 2.70 2.70 2.09 -0.86 47 8 373 +8
29JAN26 280.00 C 2.50 2.50 2.45 1.74 -0.76 47 3 132 +3
29JAN26 285.00 C 0.00 0.00 0.00 1.45 -0.66 47 0 223 0
29JAN26 290.00 C 2.24 2.24 2.24 1.20 -0.58 47 2 263 +2
29JAN26 295.00 C 0.00 0.00 0.00 1.00 -0.49 47 0 34 0
29JAN26 300.00 C 1.38 1.38 1.38 0.82 -0.43 47 2 202 0
29JAN26 310.00 C 1.16 1.17 1.16 0.56 -0.32 47 3 45 +3
29JAN26 320.00 C 0.00 0.00 0.00 0.37 -0.24 47 0 17 0
29JAN26 330.00 C 0.00 0.00 0.00 0.25 -0.16 47 0 20 0
29JAN26 340.00 C 0.00 0.00 0.00 0.16 -0.12 46 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.11 -0.09 47 0 1 0
29JAN26 360.00 C 0.00 0.00 0.00 0.08 -0.06 47 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 180.00 C 36.50 36.50 35.50 36.20 -5.05 47 126 509 +126
26FEB26 182.50 C 0.00 0.00 0.00 33.51 -4.09 44 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 31.94 -5.11 44 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 30.42 -4.59 44 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 28.95 -3.83 44 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 27.53 -3.35 44 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 26.15 -3.48 45 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 24.83 -3.19 45 0 15 0
26FEB26 200.00 C 23.86 23.86 23.86 23.89 -2.96 46 15 15 +15
26FEB26 205.00 C 22.80 22.80 21.44 21.95 -2.49 47 29 29 +29
26FEB26 210.00 C 0.00 0.00 0.00 19.71 -2.59 47 0 138 0
26FEB26 215.00 C 0.00 0.00 0.00 17.68 -2.39 47 0 57 0
26FEB26 220.00 C 15.85 15.85 15.85 15.95 -2.10 48 1 91 +1
26FEB26 225.00 C 14.57 14.57 13.87 14.23 -2.00 48 26 84 +26
26FEB26 230.00 C 0.00 0.00 0.00 12.42 -2.18 47 0 631 0
26FEB26 235.00 C 0.00 0.00 0.00 11.13 -2.00 47 0 108 0
26FEB26 240.00 C 0.00 0.00 0.00 9.84 -1.86 47 0 167 0
26FEB26 245.00 C 0.00 0.00 0.00 8.66 -1.71 47 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 7.61 -1.56 47 0 48 0
26FEB26 255.00 C 0.00 0.00 0.00 6.67 -1.42 47 0 16 0
26FEB26 260.00 C 0.00 0.00 0.00 5.84 -1.29 47 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 5.10 -1.17 47 0 18 0
26FEB26 270.00 C 4.95 4.95 4.95 4.45 -1.05 47 1 25 0
26FEB26 275.00 C 0.00 0.00 0.00 3.88 -0.94 47 0 30 0
26FEB26 280.00 C 0.00 0.00 0.00 3.37 -0.85 47 0 15 0
26FEB26 285.00 C 0.00 0.00 0.00 2.93 -0.76 47 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 2.54 -0.68 47 0 49 0
26FEB26 295.00 C 0.00 0.00 0.00 2.20 -0.61 47 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 1.90 -0.54 47 0 521 0
26FEB26 310.00 C 0.00 0.00 0.00 1.42 -0.43 47 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 1.05 -0.30 47 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 0.78 -0.23 47 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.57 -0.19 47 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.41 -0.15 47 0 2 0
26FEB26 360.00 C 0.00 0.00 0.00 0.30 -0.12 47 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.22 -0.09 47 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 38.62 -3.89 46 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 37.85 -3.09 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 37.84 -2.93 51 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 34.75 -3.16 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 33.15 -3.31 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 32.00 -4.18 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 30.94 -4.04 48 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 28.90 -3.45 47 0 0 0
30MAR26 200.00 C 29.00 29.00 29.00 28.48 -2.70 49 20 21 +10
30MAR26 205.00 C 0.00 0.00 0.00 25.68 -2.92 48 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 24.16 -2.13 49 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 21.49 -3.33 48 0 1 0
30MAR26 220.00 C 0.00 0.00 0.00 20.27 -2.28 49 0 405 0
30MAR26 225.00 C 18.86 18.86 18.83 18.50 -2.48 50 30 1,063 0
30MAR26 230.00 C 17.50 17.86 17.50 16.94 -2.35 50 13 1,357 +12
30MAR26 235.00 C 15.94 15.94 15.94 15.40 -2.33 50 7 1,067 -7
30MAR26 240.00 C 14.51 14.51 14.51 13.96 -2.34 50 3 134 +3
30MAR26 245.00 C 0.00 0.00 0.00 12.65 -2.27 50 0 268 0
30MAR26 250.00 C 12.07 12.70 12.07 11.44 -2.14 49 31 2,286 0
30MAR26 255.00 C 11.44 11.44 11.44 10.34 -1.96 49 1 404 0
30MAR26 260.00 C 0.00 0.00 0.00 9.34 -1.87 49 0 30 0
30MAR26 265.00 C 0.00 0.00 0.00 8.42 -1.76 49 0 145 0
30MAR26 270.00 C 0.00 0.00 0.00 7.59 -1.64 49 0 405 0
30MAR26 275.00 C 0.00 0.00 0.00 6.84 -1.52 49 0 50 0
30MAR26 280.00 C 7.75 7.85 6.91 6.15 -1.42 49 1,390 7,152 +1,282
30MAR26 285.00 C 6.54 6.54 6.54 5.53 -1.32 49 15 30 +15
30MAR26 290.00 C 0.00 0.00 0.00 4.97 -1.22 49 0 11 0
30MAR26 295.00 C 5.65 5.65 5.65 4.46 -1.14 49 3 12 0
30MAR26 300.00 C 5.55 5.70 5.20 4.01 -1.04 49 17 368 +1
30MAR26 310.00 C 4.70 4.70 4.70 3.22 -0.89 49 15 66 +15
30MAR26 320.00 C 4.12 4.12 4.12 2.58 -0.76 49 5 7 -5
30MAR26 330.00 C 3.43 3.43 3.43 2.07 -0.64 49 15 593 0
30MAR26 340.00 C 0.00 0.00 0.00 1.65 -0.55 49 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 1.32 -0.46 49 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 1.05 -0.34 49 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.82 -0.31 49 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.65 -0.26 49 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.52 -0.21 49 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.41 -0.18 49 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.33 -0.15 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.26 -0.12 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.21 -0.10 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.16 -0.09 49 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 46.77 -2.19 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 43.36 -4.49 47 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.35 -2.67 50 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 41.17 -3.44 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 39.59 -3.64 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 38.51 -3.38 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 38.50 -1.52 50 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 35.93 -2.81 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 35.68 -1.23 50 0 130 0
29JUN26 205.00 C 0.00 0.00 0.00 32.75 -2.30 49 0 0 0
29JUN26 210.00 C 30.75 30.88 29.98 30.92 -2.84 49 180 215 +180
29JUN26 215.00 C 28.82 28.82 28.03 28.46 -2.78 48 222 226 +219
29JUN26 220.00 C 0.00 0.00 0.00 27.04 -2.50 49 0 707 0
29JUN26 225.00 C 25.31 25.31 24.75 25.23 -1.82 49 252 290 +252
29JUN26 230.00 C 0.00 0.00 0.00 23.65 -2.08 49 0 98 0
29JUN26 235.00 C 22.23 22.23 22.23 22.15 -1.87 49 15 99 +15
29JUN26 240.00 C 0.00 0.00 0.00 20.64 -1.66 49 0 1,500 0
29JUN26 245.00 C 0.00 0.00 0.00 19.29 -1.49 49 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 17.93 -1.49 49 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 16.59 -1.47 49 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 15.49 -1.22 49 0 601 0
29JUN26 265.00 C 0.00 0.00 0.00 14.45 -1.15 49 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 13.41 -1.15 49 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 12.38 -1.13 49 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 11.55 -0.93 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 10.77 -0.86 49 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 10.00 -0.85 49 0 497 0
29JUN26 295.00 C 0.00 0.00 0.00 9.24 -0.83 49 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 8.55 -0.76 49 0 352 0
29JUN26 310.00 C 0.00 0.00 0.00 7.44 -0.61 49 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 6.34 -0.59 49 0 15 0
29JUN26 330.00 C 0.00 0.00 0.00 5.50 -0.43 49 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.74 -0.41 49 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 3.92 -0.33 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 3.42 -0.27 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.92 -0.26 48 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 2.51 -0.17 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 2.18 -0.17 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.85 -0.17 48 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 1.60 -0.10 48 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 1.39 -0.11 48 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 1.19 -0.10 48 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 0.89 -0.06 48 0 18 0
29SEP26 180.00 C 0.00 0.00 0.00 51.51 -3.07 50 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 49.74 -3.91 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 47.94 -3.62 49 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 47.20 -3.88 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 46.22 -3.06 50 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 44.80 -3.51 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 43.64 -3.32 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 42.51 -3.27 49 0 0 0
29SEP26 200.00 C 42.00 42.00 42.00 40.45 -3.47 48 220 227 +220
29SEP26 205.00 C 0.00 0.00 0.00 39.15 -3.39 49 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 37.15 -3.36 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 35.09 -3.13 49 0 1 0
29SEP26 220.00 C 33.40 33.40 33.40 33.16 -2.91 49 6 40 0
29SEP26 225.00 C 0.00 0.00 0.00 31.34 -3.19 49 0 2 0
29SEP26 230.00 C 30.44 30.50 30.00 29.43 -2.80 48 8 608 +5
29SEP26 235.00 C 0.00 0.00 0.00 28.10 -3.30 49 0 0 0
29SEP26 240.00 C 29.63 29.79 29.63 26.47 -3.32 49 20 132 -20
29SEP26 245.00 C 0.00 0.00 0.00 24.96 -3.22 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 23.68 -2.89 49 0 117 0
29SEP26 255.00 C 0.00 0.00 0.00 22.40 -2.89 49 0 24 0
29SEP26 260.00 C 22.20 22.50 22.20 21.12 -2.90 49 720 653 +249
29SEP26 265.00 C 0.00 0.00 0.00 19.84 -2.91 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 18.78 -2.70 48 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 17.80 -2.46 48 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 16.82 -2.47 48 0 9 0
29SEP26 285.00 C 0.00 0.00 0.00 15.84 -2.48 48 0 20 0
29SEP26 290.00 C 0.00 0.00 0.00 14.86 -2.49 48 0 56 0
29SEP26 295.00 C 0.00 0.00 0.00 14.08 -2.30 48 0 70 0
29SEP26 300.00 C 15.90 15.90 15.90 13.35 -2.06 48 3 133 +3
29SEP26 310.00 C 0.00 0.00 0.00 11.89 -2.05 48 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 10.51 -1.99 48 0 16 0
29SEP26 330.00 C 12.00 12.00 11.90 9.46 -1.64 48 32 68 0
29SEP26 340.00 C 0.00 0.00 0.00 8.41 -1.65 48 0 33 0
29SEP26 350.00 C 0.00 0.00 0.00 7.43 -1.60 48 0 94 0
29SEP26 360.00 C 8.85 8.95 8.85 6.70 -1.06 48 20 35 +20
29SEP26 370.00 C 0.00 0.00 0.00 5.80 -1.25 48 0 106 0
29SEP26 380.00 C 0.00 0.00 0.00 5.10 -1.25 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 4.61 -1.04 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.13 -0.94 48 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 3.66 -0.94 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 3.25 -0.88 48 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 2.94 -0.73 48 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 2.63 -0.69 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 2.33 -0.68 48 0 42 0
TOTAL CALL 7,933 68,482 +4,690
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 89 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 82 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 67 0 88 0
27NOV25 157.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 160.00 P 0.12 0.12 0.12 0.01 0.00 60 5 578 +5
27NOV25 162.50 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
27NOV25 165.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
27NOV25 167.50 P 0.00 0.00 0.00 0.01 0.00 50 0 93 0
27NOV25 170.00 P 0.30 0.30 0.30 0.01 -0.01 47 1 68 0
27NOV25 172.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 76 0
27NOV25 175.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 209 0
27NOV25 177.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 8 0
27NOV25 180.00 P 0.52 0.55 0.39 0.11 -0.04 46 93 753 +59
27NOV25 182.50 P 0.50 0.50 0.50 0.19 -0.03 46 4 113 0
27NOV25 185.00 P 0.72 0.72 0.72 0.31 -0.04 46 2 410 +2
27NOV25 187.50 P 0.00 0.00 0.00 0.49 -0.03 47 0 180 0
27NOV25 190.00 P 1.18 1.40 1.07 0.74 0.00 46 78 771 -23
27NOV25 192.50 P 1.39 1.79 1.39 1.10 +0.06 47 16 284 -16
27NOV25 195.00 P 1.69 2.52 1.69 1.57 +0.15 47 101 443 +20
27NOV25 197.50 P 2.43 3.17 2.29 2.18 +0.27 47 334 565 +21
27NOV25 200.00 P 2.33 3.97 2.33 2.95 +0.42 47 4,872 5,734 -1,044
27NOV25 205.00 P 3.80 5.82 3.80 4.99 +0.91 47 166 1,757 +2
27NOV25 210.00 P 6.42 8.90 6.07 7.73 +1.43 48 459 2,870 +421
27NOV25 215.00 P 10.00 11.72 10.00 11.16 +2.11 49 324 2,121 +316
27NOV25 220.00 P 12.00 16.00 12.00 15.12 +2.71 51 19 2,617 -2
27NOV25 225.00 P 19.68 19.77 19.68 19.63 +3.40 55 2 1,022 0
27NOV25 230.00 P 22.50 25.00 22.50 24.40 +3.92 60 521 1,272 -520
27NOV25 235.00 P 30.00 30.00 28.60 28.90 +4.11 59 612 461 -612
27NOV25 240.00 P 31.85 34.90 31.85 34.42 +4.77 77 418 326 -167
27NOV25 245.00 P 0.00 0.00 0.00 39.24 +4.48 81 0 396 0
27NOV25 250.00 P 45.33 45.33 45.33 43.40 +3.59 0 1 500 -51
27NOV25 255.00 P 49.00 49.00 49.00 48.40 +3.48 0 1 185 -259
27NOV25 260.00 P 0.00 0.00 0.00 53.40 +4.80 0 0 0 -156
27NOV25 265.00 P 0.00 0.00 0.00 58.40 +3.90 0 0 0 -16
27NOV25 270.00 P 0.00 0.00 0.00 64.81 +4.45 127 0 524 0
27NOV25 275.00 P 0.00 0.00 0.00 69.86 +4.35 134 0 95 -138
27NOV25 280.00 P 0.00 0.00 0.00 74.55 +5.37 133 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 78.40 +2.59 0 0 140 0
27NOV25 290.00 P 0.00 0.00 0.00 83.40 +2.44 0 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 88.40 +3.76 0 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 94.12 +4.76 144 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 103.40 +4.28 0 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 113.40 +4.27 0 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 123.93 +4.81 165 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 133.93 +4.82 173 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 143.93 +4.81 181 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 153.40 +4.80 0 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 163.72 +4.60 185 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 173.93 +5.17 205 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 183.93 +4.83 212 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 193.40 +4.29 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 203.93 +4.82 225 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 213.93 +4.79 231 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 223.93 +4.82 237 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 233.93 +4.78 243 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 243.93 +4.82 249 0 0 0
30DEC25 170.00 P 2.17 2.25 2.05 1.41 +0.12 46 45 209 +1
30DEC25 172.50 P 2.19 2.53 2.19 1.72 +0.16 46 13 16 +6
30DEC25 175.00 P 2.98 2.98 2.98 2.10 +0.21 46 3 68 +3
30DEC25 177.50 P 0.00 0.00 0.00 2.51 +0.24 46 0 44 0
30DEC25 180.00 P 3.52 4.00 3.52 3.02 +0.34 46 39 220 -29
30DEC25 182.50 P 4.50 4.50 4.30 3.53 +0.34 46 25 994 -2
30DEC25 185.00 P 4.70 5.00 4.58 4.19 +0.48 46 43 1,082 -4
30DEC25 187.50 P 5.55 5.55 5.21 4.86 +0.51 46 40 140 +32
30DEC25 190.00 P 5.88 6.44 5.60 5.65 +0.63 46 60 323 +24
30DEC25 192.50 P 6.97 6.97 6.42 6.49 +0.74 47 15 247 +4
30DEC25 195.00 P 7.16 7.82 7.06 7.29 +0.69 46 37 1,508 -6
30DEC25 197.50 P 7.47 8.69 7.38 8.43 +0.99 47 76 3,286 +22
30DEC25 200.00 P 8.55 10.00 8.55 9.44 +0.99 47 105 4,233 -17
30DEC25 205.00 P 10.62 12.04 10.62 11.72 +1.27 46 211 1,559 +196
30DEC25 210.00 P 13.00 14.99 13.00 14.27 +1.22 46 27 3,204 -14
30DEC25 215.00 P 18.00 18.00 17.00 17.41 +1.57 46 102 2,101 0
30DEC25 220.00 P 0.00 0.00 0.00 20.92 +2.97 48 0 1,526 0
30DEC25 225.00 P 23.00 23.00 23.00 24.70 +2.53 49 4 697 0
30DEC25 230.00 P 0.00 0.00 0.00 27.67 +1.88 45 1 723 +1
30DEC25 235.00 P 0.00 0.00 0.00 32.66 +3.08 50 0 1,362 0
30DEC25 240.00 P 0.00 0.00 0.00 36.95 +3.36 51 0 203 0
30DEC25 245.00 P 0.00 0.00 0.00 41.14 +3.62 51 0 110 0
30DEC25 250.00 P 44.53 44.53 44.53 46.02 +3.83 54 8 419 0
30DEC25 255.00 P 0.00 0.00 0.00 50.69 +3.96 56 0 55 0
30DEC25 260.00 P 0.00 0.00 0.00 55.09 +3.71 55 0 202 0
30DEC25 265.00 P 59.00 59.00 59.00 59.73 +4.41 56 3 2,769 +3
30DEC25 270.00 P 0.00 0.00 0.00 65.20 +4.22 62 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 69.86 +3.97 63 0 559 0
30DEC25 280.00 P 0.00 0.00 0.00 75.22 +5.90 69 0 166 0
30DEC25 285.00 P 0.00 0.00 0.00 79.54 +3.73 66 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 84.14 +3.14 64 0 12 0
30DEC25 295.00 P 0.00 0.00 0.00 88.40 +2.33 0 0 3 0
30DEC25 300.00 P 0.00 0.00 0.00 94.12 +3.02 69 0 18 0
30DEC25 310.00 P 0.00 0.00 0.00 104.41 +5.01 77 0 1 0
30DEC25 320.00 P 0.00 0.00 0.00 114.08 +4.95 77 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 124.08 +4.96 82 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 134.08 +4.97 86 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 143.93 +4.79 88 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 154.08 +5.48 94 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 163.72 +4.60 91 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 173.93 +5.17 98 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 183.93 +4.82 102 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 194.08 +4.97 108 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 204.08 +4.97 111 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 214.07 +4.93 114 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 223.93 +4.82 114 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 233.93 +4.78 117 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 244.07 +4.96 123 0 0 0
29JAN26 180.00 P 6.00 6.50 6.00 5.92 +0.64 47 20 653 -9
29JAN26 182.50 P 0.00 0.00 0.00 6.61 +0.65 47 0 434 0
29JAN26 185.00 P 0.00 0.00 0.00 7.47 +0.83 47 0 117 0
29JAN26 187.50 P 0.00 0.00 0.00 8.33 +0.89 47 0 53 0
29JAN26 190.00 P 9.14 9.74 9.14 9.19 +0.89 47 12 176 +10
29JAN26 192.50 P 9.80 9.80 9.80 10.22 +1.06 47 15 242 0
29JAN26 195.00 P 10.70 11.59 10.70 11.20 +1.10 47 18 269 +3
29JAN26 197.50 P 0.00 0.00 0.00 12.24 +1.20 47 0 918 0
29JAN26 200.00 P 12.50 13.55 12.50 12.84 +0.81 46 10 2,007 0
29JAN26 205.00 P 0.00 0.00 0.00 15.77 +1.54 47 0 700 0
29JAN26 210.00 P 0.00 0.00 0.00 18.64 +2.59 47 0 2,151 0
29JAN26 215.00 P 0.00 0.00 0.00 21.69 +1.95 48 0 215 0
29JAN26 220.00 P 0.00 0.00 0.00 24.29 +1.64 46 0 350 0
29JAN26 225.00 P 0.00 0.00 0.00 28.46 +2.38 49 0 611 0
29JAN26 230.00 P 0.00 0.00 0.00 31.49 +3.00 47 0 422 0
29JAN26 235.00 P 0.00 0.00 0.00 35.22 +3.21 48 0 189 0
29JAN26 240.00 P 39.00 39.00 39.00 39.03 +2.21 47 1 98 +1
29JAN26 245.00 P 0.00 0.00 0.00 42.30 +1.47 45 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 48.27 +3.39 51 0 1,753 0
29JAN26 255.00 P 0.00 0.00 0.00 52.75 +3.59 53 0 465 0
29JAN26 260.00 P 0.00 0.00 0.00 56.95 +3.45 52 0 484 0
29JAN26 265.00 P 61.28 61.97 61.28 59.78 +1.80 45 24 325 +8
29JAN26 270.00 P 0.00 0.00 0.00 65.53 +2.98 51 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 71.42 +4.21 58 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 75.68 +3.72 57 0 16 0
29JAN26 285.00 P 0.00 0.00 0.00 80.37 +4.56 57 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 85.81 +4.38 62 0 200 0
29JAN26 295.00 P 0.00 0.00 0.00 91.12 +4.55 66 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 94.12 +2.57 55 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 105.09 +5.69 66 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 114.08 +3.17 62 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 124.08 +4.96 65 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 134.08 +4.97 69 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 143.93 +4.79 70 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 154.08 +5.48 75 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 163.72 +4.60 73 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 173.93 +5.17 79 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 183.93 +4.82 82 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 194.08 +4.97 86 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 204.08 +4.97 89 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 214.07 +4.93 91 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 223.93 +4.82 92 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 233.93 +4.78 94 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 244.07 +4.96 98 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 253.40 +4.80 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 263.40 +4.80 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 273.92 +5.32 103 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 283.40 +4.80 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 293.40 +4.80 0 0 0 0
26FEB26 180.00 P 8.05 8.05 8.05 7.94 +0.74 47 100 920 +100
26FEB26 182.50 P 8.80 8.80 8.80 8.77 +0.85 47 1 137 0
26FEB26 185.00 P 0.00 0.00 0.00 9.54 +0.75 46 0 263 0
26FEB26 187.50 P 0.00 0.00 0.00 10.55 +0.90 47 0 94 0
26FEB26 190.00 P 0.00 0.00 0.00 11.48 +0.95 46 0 163 0
26FEB26 192.50 P 12.50 12.50 12.50 12.47 +0.99 46 2 63 +2
26FEB26 195.00 P 0.00 0.00 0.00 13.52 +1.06 46 0 16 0
26FEB26 197.50 P 0.00 0.00 0.00 14.88 +1.48 47 0 176 0
26FEB26 200.00 P 15.29 15.80 15.29 15.46 +0.87 45 16 54 +15
26FEB26 205.00 P 0.00 0.00 0.00 17.85 +1.15 45 0 730 0
26FEB26 210.00 P 21.12 21.12 21.12 21.15 +1.93 47 15 113 +15
26FEB26 215.00 P 0.00 0.00 0.00 24.11 +1.84 47 0 205 0
26FEB26 220.00 P 0.00 0.00 0.00 27.36 +2.10 47 0 217 0
26FEB26 225.00 P 0.00 0.00 0.00 31.27 +4.05 49 0 50 0
26FEB26 230.00 P 0.00 0.00 0.00 34.79 +4.36 49 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 38.51 +4.96 49 0 45 0
26FEB26 240.00 P 0.00 0.00 0.00 41.61 +3.14 48 0 2 0
26FEB26 245.00 P 0.00 0.00 0.00 46.33 +4.13 50 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 50.40 +3.44 51 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 53.59 +2.55 48 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 58.27 +3.49 50 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 62.66 +3.08 50 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 67.94 +3.99 54 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 71.42 +2.92 50 0 2 0
26FEB26 280.00 P 0.00 0.00 0.00 76.90 +3.82 54 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 82.07 +4.35 57 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 85.98 +4.55 55 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 91.12 +4.55 57 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 95.88 +3.93 58 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 105.09 +4.01 58 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 114.10 +3.14 55 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 124.82 +3.62 63 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 134.08 +3.42 60 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 143.93 +4.38 62 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 154.08 +5.48 66 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 163.95 +4.64 67 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 173.93 +5.17 69 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 183.95 +4.64 72 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 194.08 +4.97 76 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 204.08 +4.97 78 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 214.07 +4.93 80 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 223.93 +4.59 81 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 233.93 +4.78 83 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 244.07 +4.96 86 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 253.73 +4.42 84 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 263.48 +4.15 81 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 273.97 +4.66 91 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 283.94 +4.61 93 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 293.96 +5.36 95 0 0 0
30MAR26 180.00 P 10.90 11.05 10.75 10.88 +0.63 48 3,550 6,409 +2,702
30MAR26 182.50 P 0.00 0.00 0.00 11.79 +0.70 48 0 9 0
30MAR26 185.00 P 12.90 12.90 12.90 12.90 +0.95 49 2 446 0
30MAR26 187.50 P 0.00 0.00 0.00 13.94 +1.20 49 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 15.00 +1.26 49 0 436 0
30MAR26 192.50 P 15.51 15.51 15.51 15.81 +1.05 48 15 120 0
30MAR26 195.00 P 16.64 16.64 16.64 17.03 +1.20 49 15 90 0
30MAR26 197.50 P 18.36 18.41 17.87 18.12 +1.18 48 85 419 +70
30MAR26 200.00 P 20.03 20.03 19.20 19.20 +1.05 48 114 4,978 +13
30MAR26 205.00 P 0.00 0.00 0.00 22.12 +1.57 49 0 639 0
30MAR26 210.00 P 0.00 0.00 0.00 24.51 +1.21 48 500 830 +434
30MAR26 215.00 P 27.95 27.95 27.95 27.79 +1.66 49 1 718 0
30MAR26 220.00 P 0.00 0.00 0.00 30.74 +0.94 49 0 3,662 0
30MAR26 225.00 P 0.00 0.00 0.00 34.80 +2.61 50 0 1,388 0
30MAR26 230.00 P 0.00 0.00 0.00 36.67 +0.98 47 0 1,425 0
30MAR26 235.00 P 0.00 0.00 0.00 41.68 +2.54 51 0 1,017 0
30MAR26 240.00 P 0.00 0.00 0.00 44.61 +1.90 49 0 48 0
30MAR26 245.00 P 0.00 0.00 0.00 48.82 +2.47 50 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 52.92 +5.20 51 0 59 0
30MAR26 255.00 P 0.00 0.00 0.00 57.07 +3.01 51 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 59.63 +2.36 48 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 66.04 +4.24 54 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 70.41 +4.02 54 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 74.79 +4.07 55 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 78.32 +2.67 53 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 83.89 +3.83 56 0 18 0
30MAR26 290.00 P 0.00 0.00 0.00 87.10 +3.52 53 0 285 0
30MAR26 295.00 P 0.00 0.00 0.00 92.01 +2.77 54 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 97.97 +6.02 59 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 105.09 +2.73 52 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 114.53 +2.04 52 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 125.61 +4.41 60 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 134.08 +3.42 54 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 143.98 +4.28 56 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 154.08 +4.52 59 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 163.95 +4.42 61 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 173.93 +4.39 63 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 183.95 +4.64 65 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 194.08 +4.74 68 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 204.08 +4.97 70 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 214.07 +4.93 72 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 223.93 +4.59 73 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 233.93 +4.78 75 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 244.07 +4.96 78 0 0 0
29JUN26 180.00 P 16.15 16.38 16.00 16.66 +1.47 47 756 3,852 +559
29JUN26 182.50 P 0.00 0.00 0.00 17.69 +1.80 47 0 115 0
29JUN26 185.00 P 18.60 18.60 18.60 18.73 +1.81 47 2 3 +2
29JUN26 187.50 P 0.00 0.00 0.00 19.77 +1.42 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 20.92 +1.53 47 0 19 0
29JUN26 192.50 P 0.00 0.00 0.00 22.14 +1.55 47 0 2,306 0
29JUN26 195.00 P 0.00 0.00 0.00 23.36 +1.75 47 0 74 0
29JUN26 197.50 P 23.95 24.35 23.95 24.59 +1.33 47 40 70 +25
29JUN26 200.00 P 25.63 26.00 25.19 25.82 +1.42 47 323 5,517 +243
29JUN26 205.00 P 27.55 28.56 27.55 28.39 +1.22 47 449 400 +362
29JUN26 210.00 P 31.08 31.35 30.76 31.67 +2.35 48 252 263 +222
29JUN26 215.00 P 0.00 0.00 0.00 34.17 +2.33 47 0 118 0
29JUN26 220.00 P 0.00 0.00 0.00 37.34 +2.56 47 0 3,023 0
29JUN26 225.00 P 0.00 0.00 0.00 40.66 +2.75 47 0 126 0
29JUN26 230.00 P 0.00 0.00 0.00 43.40 +1.09 46 0 121 0
29JUN26 235.00 P 0.00 0.00 0.00 47.07 +2.61 47 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 50.98 +2.63 48 0 84 0
29JUN26 245.00 P 0.00 0.00 0.00 54.96 +3.07 48 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 58.24 +1.37 48 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 62.15 +3.31 48 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 66.63 +4.47 49 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 71.57 +3.24 51 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 73.46 +1.10 47 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 77.84 +2.76 48 0 20 0
29JUN26 280.00 P 0.00 0.00 0.00 82.26 +1.80 49 0 12 0
29JUN26 285.00 P 0.00 0.00 0.00 87.19 +2.95 50 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 89.91 +0.89 47 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 94.63 +2.73 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 99.54 +3.37 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 108.34 +3.53 50 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 116.96 +3.29 49 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 126.41 +3.75 50 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 135.62 +4.55 50 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 145.14 +4.26 51 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 154.71 +4.36 51 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 164.39 +4.45 52 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 174.15 +4.53 52 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 183.98 +4.67 53 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 194.08 +4.74 56 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 204.44 +5.33 59 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 214.07 +4.93 59 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 223.93 +4.59 60 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 233.93 +4.62 62 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 244.07 +4.96 64 0 0 0
29SEP26 180.00 P 21.00 21.10 20.20 21.06 +1.10 47 942 3,596 +934
29SEP26 182.50 P 0.00 0.00 0.00 21.85 +0.83 47 0 84 0
29SEP26 185.00 P 0.00 0.00 0.00 23.08 +1.00 47 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 24.33 +1.18 47 0 130 0
29SEP26 190.00 P 0.00 0.00 0.00 25.31 +0.65 47 0 73 0
29SEP26 192.50 P 0.00 0.00 0.00 26.61 +1.07 47 0 45 0
29SEP26 195.00 P 0.00 0.00 0.00 28.03 +1.31 47 0 89 0
29SEP26 197.50 P 0.00 0.00 0.00 29.20 +1.23 47 0 237 0
29SEP26 200.00 P 30.33 30.88 30.33 30.64 +1.39 47 19 200 +15
29SEP26 205.00 P 33.37 33.37 33.37 33.47 +1.58 47 1 1,407 +1
29SEP26 210.00 P 36.57 36.57 36.57 36.06 +1.38 47 15 63 +15
29SEP26 215.00 P 0.00 0.00 0.00 38.77 +1.50 46 0 82 0
29SEP26 220.00 P 0.00 0.00 0.00 42.45 +1.34 47 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 45.85 +1.54 48 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 49.18 +1.63 48 0 109 0
29SEP26 235.00 P 0.00 0.00 0.00 52.72 +1.64 48 0 55 0
29SEP26 240.00 P 0.00 0.00 0.00 55.04 +0.53 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 59.92 +2.44 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 63.35 +2.68 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 66.94 +2.94 48 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 70.94 +2.84 48 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 74.84 +2.71 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 78.82 +1.48 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 83.05 +1.68 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 86.87 +3.53 49 0 19 0
29SEP26 285.00 P 90.65 90.65 90.65 90.86 +1.48 49 1 91 +1
29SEP26 290.00 P 0.00 0.00 0.00 94.85 +3.14 49 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 99.90 +4.10 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 102.15 +4.25 47 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 109.83 +1.31 46 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 122.12 +2.95 52 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 131.24 +3.25 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 138.34 +3.35 50 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 149.44 +3.69 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 158.65 +3.86 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 165.87 +4.11 50 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 175.46 +4.34 51 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 184.08 +4.16 48 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 194.70 +5.23 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 204.44 +5.30 52 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 214.07 +4.93 52 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 223.93 +4.59 53 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 233.93 +4.62 54 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 244.07 +4.96 57 0 0 0
TOTAL PUT 16,202 117,758 +3,805
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$ 20.26
27NOV25 12.00 C 0.00 0.00 0.00 8.27 -0.36 113 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 7.77 -0.36 98 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 7.27 -0.36 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 6.77 -0.40 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.27 -0.40 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.88 -0.30 150 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.37 -0.26 134 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.89 -0.24 127 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.39 -0.24 115 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.88 -0.30 101 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.38 -0.26 89 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.87 -0.27 76 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 2.30 -0.35 47 0 60 0
27NOV25 18.50 C 0.00 0.00 0.00 1.83 -0.41 46 0 396 0
27NOV25 19.00 C 0.00 0.00 0.00 1.38 -0.33 43 0 521 0
27NOV25 19.50 C 0.00 0.00 0.00 0.94 -0.31 38 0 428 0
27NOV25 20.00 C 0.63 0.63 0.63 0.60 -0.27 37 15 291 +15
27NOV25 21.00 C 0.17 0.17 0.17 0.20 -0.12 39 1 2,508 -1
27NOV25 22.00 C 0.05 0.05 0.05 0.06 -0.07 42 4 3,911 0
27NOV25 23.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 1,626 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 625 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 463 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 11.79 -0.33 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.65 -0.37 144 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.30 -0.39 89 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.01 -0.40 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.80 -0.42 79 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.65 -0.22 127 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.30 -0.36 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.92 -0.24 119 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.41 -0.37 109 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.81 -0.36 64 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.42 -0.22 97 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.94 -0.23 93 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 7.42 -0.25 84 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.82 -0.35 49 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 6.32 -0.36 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.88 -0.30 59 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.37 -0.31 52 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.89 -0.30 50 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.39 -0.24 45 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.88 -0.30 38 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 3.38 -0.47 34 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.98 -0.30 38 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.63 -0.12 42 0 232 0
30DEC25 18.50 C 0.00 0.00 0.00 2.22 -0.12 41 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.77 -0.26 36 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.40 -0.26 34 0 436 0
30DEC25 20.00 C 0.00 0.00 0.00 1.11 -0.23 34 0 454 0
30DEC25 21.00 C 0.65 0.65 0.65 0.64 -0.19 33 10 1,649 0
30DEC25 22.00 C 0.00 0.00 0.00 0.37 -0.13 34 0 3,452 0
30DEC25 23.00 C 0.00 0.00 0.00 0.20 -0.10 35 0 1,726 0
30DEC25 24.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 351 0
30DEC25 25.00 C 0.00 0.00 0.00 0.05 -0.06 36 0 445 0
30DEC25 26.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.42 -0.34 69 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 7.94 -0.39 66 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.46 -0.25 64 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.95 -0.44 58 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.49 -0.44 58 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.05 -0.19 58 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.57 -0.17 55 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.08 -0.16 51 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.60 -0.23 47 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.09 -0.19 42 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.69 -0.16 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.18 -0.21 37 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.85 -0.21 39 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.39 -0.21 36 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.98 -0.33 33 0 447 0
29JAN26 19.50 C 0.00 0.00 0.00 1.73 -0.26 35 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 1.45 -0.23 35 0 86 0
29JAN26 21.00 C 0.00 0.00 0.00 0.99 -0.17 35 0 233 0
29JAN26 22.00 C 0.00 0.00 0.00 0.67 -0.14 35 0 347 0
29JAN26 23.00 C 0.00 0.00 0.00 0.43 -0.14 35 0 76 0
29JAN26 24.00 C 0.00 0.00 0.00 0.26 -0.14 35 0 155 0
29JAN26 25.00 C 0.00 0.00 0.00 0.16 -0.13 35 0 374 0
29JAN26 26.00 C 0.14 0.14 0.14 0.09 -0.12 35 8 23 +8
29JAN26 27.00 C 0.00 0.00 0.00 0.06 -0.09 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.03 -0.08 35 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.96 -0.43 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.62 -0.31 56 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.14 -0.27 53 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.65 -0.16 49 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.08 -0.28 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.73 -0.10 44 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.28 -0.11 42 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.85 -0.10 41 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.46 -0.06 40 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.96 -0.19 36 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.55 -0.28 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.35 -0.28 37 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.97 -0.25 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.70 -0.23 35 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 1.24 -0.22 35 0 35 0
26FEB26 22.00 C 0.00 0.00 0.00 0.90 -0.15 35 0 125 0
26FEB26 23.00 C 0.00 0.00 0.00 0.64 -0.12 35 0 110 0
26FEB26 24.00 C 0.00 0.00 0.00 0.44 -0.11 35 0 38 0
26FEB26 25.00 C 0.32 0.32 0.32 0.29 -0.10 35 15 86 +15
26FEB26 26.00 C 0.22 0.22 0.22 0.19 -0.07 35 15 30 +15
26FEB26 27.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 45 0
26FEB26 28.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.82 -0.41 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.65 -0.37 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.30 -0.39 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.11 -0.30 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.85 -0.37 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.65 -0.32 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.31 -0.42 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.92 -0.30 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.41 -0.37 43 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.85 -0.43 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.48 -0.35 50 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 7.94 -0.40 38 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.53 -0.38 47 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 6.96 -0.43 34 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.62 -0.31 46 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.14 -0.30 44 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.65 -0.28 40 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.10 -0.47 34 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.73 -0.34 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.28 -0.43 35 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.85 -0.43 34 0 43 0
30MAR26 17.50 C 0.00 0.00 0.00 3.47 -0.29 34 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 3.21 -0.28 37 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 2.70 -0.38 32 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.41 -0.39 33 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.21 -0.23 35 0 260 0
30MAR26 20.00 C 1.97 1.97 1.97 1.94 -0.21 35 19 303 -19
30MAR26 21.00 C 0.00 0.00 0.00 1.48 -0.18 34 0 362 0
30MAR26 22.00 C 0.00 0.00 0.00 1.10 -0.15 34 0 356 0
30MAR26 23.00 C 0.00 0.00 0.00 0.83 -0.12 35 0 356 0
30MAR26 24.00 C 0.00 0.00 0.00 0.62 -0.10 35 0 278 0
30MAR26 25.00 C 0.49 0.49 0.49 0.48 -0.05 36 3 259 -3
30MAR26 26.00 C 0.00 0.00 0.00 0.36 -0.02 36 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 245 0
30MAR26 28.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.08 -0.34 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.84 -0.27 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.60 -0.25 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.97 -0.45 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.62 -0.30 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.14 -0.32 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.64 -0.30 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.19 -0.29 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.73 -0.27 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.26 -0.32 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.80 -0.31 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.35 -0.30 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.89 -0.28 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.44 -0.30 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.05 -0.27 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.68 -0.27 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.27 -0.28 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.92 -0.26 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.59 -0.25 36 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.26 -0.24 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.94 -0.25 35 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.69 -0.22 35 0 183 0
29JUN26 20.00 C 0.00 0.00 0.00 2.44 -0.21 35 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 2.00 -0.19 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.64 -0.15 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.33 -0.13 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 1.08 -0.12 35 0 859 0
29JUN26 25.00 C 0.00 0.00 0.00 0.88 -0.09 36 0 108 0
29JUN26 26.00 C 0.70 0.70 0.70 0.71 -0.08 36 3 23 +3
29JUN26 27.00 C 0.00 0.00 0.00 0.59 -0.06 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.48 -0.06 37 0 55 0
29JUN26 29.00 C 0.00 0.00 0.00 0.39 -0.07 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 -0.07 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.65 -0.29 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.19 -0.29 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.73 -0.27 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.32 -0.26 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.81 -0.30 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.41 -0.24 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.97 -0.27 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.57 -0.22 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.21 -0.20 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.86 -0.18 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.48 -0.21 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.16 -0.21 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.85 -0.19 34 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.63 -0.14 35 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.31 -0.18 34 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 3.06 -0.21 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.82 -0.23 34 0 6 0
29SEP26 21.00 C 2.45 2.45 2.45 2.42 -0.30 34 5 5 -2
29SEP26 22.00 C 0.00 0.00 0.00 2.08 -0.20 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.78 -0.16 35 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 1.53 -0.11 36 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 1.31 -0.06 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 -0.04 36 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.83 -0.01 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 +0.04 37 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 +0.08 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 +0.08 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 +0.09 39 0 0 0
TOTAL CALL 98 37,354 +31
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 138 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 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 64 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,055 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 307 0
27NOV25 18.00 P 0.02 0.02 0.02 0.03 +0.01 49 20 1,011 0
27NOV25 18.50 P 0.04 0.04 0.04 0.05 +0.01 45 90 452 0
27NOV25 19.00 P 0.07 0.07 0.07 0.09 +0.02 41 15 4,527 0
27NOV25 19.50 P 0.14 0.16 0.14 0.18 +0.04 39 78 600 0
27NOV25 20.00 P 0.29 0.30 0.29 0.32 +0.07 37 22 3,735 +7
27NOV25 21.00 P 0.85 0.85 0.85 0.90 +0.20 36 1 1,799 0
27NOV25 22.00 P 0.00 0.00 0.00 1.78 +0.31 40 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 2.83 +0.40 66 0 121 0
27NOV25 24.00 P 0.00 0.00 0.00 3.74 +0.34 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.74 +0.22 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.74 +0.20 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.74 +0.36 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.74 +0.19 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.74 +0.36 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.74 +0.36 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 10.74 +0.36 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 11.89 +0.51 193 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 12.89 +0.47 202 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 13.74 +0.27 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 105 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 90 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 926 0
30DEC25 15.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 313 0
30DEC25 16.50 P 0.00 0.00 0.00 0.08 +0.05 42 0 523 0
30DEC25 17.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 419 0
30DEC25 17.50 P 0.00 0.00 0.00 0.16 +0.07 39 0 315 0
30DEC25 18.00 P 0.19 0.19 0.19 0.23 +0.08 38 15 563 0
30DEC25 18.50 P 0.28 0.28 0.28 0.31 +0.08 37 10 322 -4
30DEC25 19.00 P 0.00 0.00 0.00 0.42 +0.08 35 0 234 0
30DEC25 19.50 P 0.00 0.00 0.00 0.57 +0.08 34 0 756 0
30DEC25 20.00 P 0.76 0.76 0.75 0.76 +0.09 34 8 655 +2
30DEC25 21.00 P 0.00 0.00 0.00 1.31 +0.17 33 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 2.04 +0.23 34 0 277 0
30DEC25 23.00 P 0.00 0.00 0.00 2.93 +0.24 38 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 3.78 +0.22 35 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.89 +0.32 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.86 +0.32 55 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.74 +0.23 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.74 +0.19 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.74 +0.36 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.74 +0.32 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.74 +0.32 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.89 +0.44 90 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.89 +0.37 94 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.74 +0.27 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 445 0
29JAN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.15 +0.04 38 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.21 +0.04 37 0 338 0
29JAN26 17.50 P 0.00 0.00 0.00 0.28 +0.04 36 0 393 0
29JAN26 18.00 P 0.35 0.35 0.35 0.38 +0.05 36 1 245 +1
29JAN26 18.50 P 0.00 0.00 0.00 0.49 +0.04 35 0 75 0
29JAN26 19.00 P 0.65 0.65 0.65 0.65 +0.06 35 1 732 0
29JAN26 19.50 P 0.00 0.00 0.00 0.83 +0.08 34 0 470 0
29JAN26 20.00 P 1.06 1.06 1.06 1.05 +0.10 34 2 80 -1
29JAN26 21.00 P 0.00 0.00 0.00 1.59 +0.15 34 0 68 0
29JAN26 22.00 P 0.00 0.00 0.00 2.27 +0.20 35 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 2.95 +0.02 31 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.79 +0.06 29 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.94 +0.37 43 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.86 +0.23 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.74 +0.23 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.90 +0.33 56 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.74 +0.34 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.74 +0.32 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.74 +0.32 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.89 +0.44 71 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.89 +0.37 75 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.74 +0.27 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.14 +0.05 38 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.19 +0.06 38 0 3 0
26FEB26 16.50 P 0.00 0.00 0.00 0.26 +0.07 38 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.32 +0.06 36 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.42 +0.06 36 0 15 0
26FEB26 18.00 P 0.00 0.00 0.00 0.53 +0.06 36 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 0.67 +0.06 35 0 95 0
26FEB26 19.00 P 0.00 0.00 0.00 0.83 +0.06 35 0 81 0
26FEB26 19.50 P 1.01 1.01 1.01 1.02 +0.07 34 2 222 +2
26FEB26 20.00 P 0.00 0.00 0.00 1.25 +0.10 34 0 930 0
26FEB26 21.00 P 0.00 0.00 0.00 1.79 +0.14 34 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 2.45 +0.19 35 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.28 +0.24 37 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.90 +0.16 31 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.94 +0.37 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.86 +0.23 38 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.75 +0.24 34 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.90 +0.33 49 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.84 +0.44 49 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.74 +0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.74 +0.20 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.89 +0.44 62 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.89 +0.37 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 35 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 0.00 36 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 0.00 35 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.11 0.00 35 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 0.00 34 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.39 +0.02 34 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.52 +0.04 35 0 253 0
30MAR26 18.00 P 0.00 0.00 0.00 0.66 +0.05 35 0 31 0
30MAR26 18.50 P 0.00 0.00 0.00 0.81 +0.07 34 0 240 0
30MAR26 19.00 P 1.00 1.00 1.00 0.98 +0.07 34 2 81 -2
30MAR26 19.50 P 0.00 0.00 0.00 1.18 +0.08 34 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.43 +0.13 34 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 1.97 +0.13 34 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 2.62 +0.20 35 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 3.39 +0.35 36 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 4.13 +0.20 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.12 +0.43 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.86 +0.23 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.82 +0.31 36 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.90 +0.33 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.86 +0.46 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.76 +0.26 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.86 +0.32 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.89 +0.44 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.89 +0.37 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.82 +0.35 57 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 38 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 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 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 34 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 0.00 35 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 0.00 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.41 +0.03 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.51 +0.03 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.64 +0.05 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.78 +0.06 35 0 81 0
29JUN26 17.50 P 0.00 0.00 0.00 0.94 +0.06 35 0 77 0
29JUN26 18.00 P 1.08 1.08 1.08 1.12 +0.08 35 2 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.31 +0.09 35 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.51 +0.10 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 1.74 +0.12 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.99 +0.13 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.56 +0.17 35 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.20 +0.19 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.87 +0.18 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.61 +0.19 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.41 +0.21 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.25 +0.24 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.09 +0.24 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.99 +0.24 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.92 +0.30 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.81 +0.25 37 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.86 +0.32 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.89 +0.44 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.89 +0.37 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.82 +0.35 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.06 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.08 35 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.10 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 +0.12 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 +0.13 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 +0.15 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.51 +0.16 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.63 +0.17 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 +0.18 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.91 +0.18 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 +0.19 36 0 74 0
29SEP26 17.50 P 0.00 0.00 0.00 1.26 +0.18 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.47 +0.19 36 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 1.68 +0.16 36 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 1.92 +0.17 36 0 16 0
29SEP26 19.50 P 0.00 0.00 0.00 2.17 +0.15 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.43 +0.13 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 +0.15 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.68 +0.19 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.36 +0.20 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.08 +0.22 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.85 +0.25 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.65 +0.26 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.46 +0.25 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.31 +0.24 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.16 +0.24 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.05 +0.21 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.94 +0.22 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.90 +0.26 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.89 +0.28 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.82 +0.26 41 0 0 0
TOTAL PUT 269 45,297 +5
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$ 6.96
27NOV25 4.80 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.77 -0.02 144 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.51 -0.02 119 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.25 -0.02 95 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.97 -0.05 52 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.75 -0.03 61 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.52 -0.01 53 0 11 0
27NOV25 6.75 C 0.29 0.29 0.29 0.33 -0.02 50 15 33 +15
27NOV25 7.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 48 0
27NOV25 7.25 C 0.00 0.00 0.00 0.09 -0.03 47 0 86 0
27NOV25 7.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 128 0
27NOV25 7.75 C 0.02 0.02 0.02 0.02 -0.01 51 1 105 0
27NOV25 8.00 C 0.02 0.02 0.01 0.01 -0.01 53 30 218 +20
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 77 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 287 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 51 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 130 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 175 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 5.03 -0.01 177 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.97 -0.02 140 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.87 -0.02 131 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.77 -0.02 123 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.67 -0.02 114 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.57 -0.02 104 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.48 -0.01 140 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.37 -0.02 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.97 -0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.88 0.00 109 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.57 -0.06 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.18 -0.04 78 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.08 -0.02 74 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.98 -0.02 71 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.88 -0.02 67 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.78 -0.03 63 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.71 +0.03 87 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.63 +0.03 93 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.55 +0.05 96 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.38 -0.01 49 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.31 0.00 73 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.18 -0.03 41 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 2.12 -0.01 70 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.02 -0.01 67 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.77 -0.04 58 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.51 -0.06 47 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 -0.08 39 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 1.04 -0.01 40 0 16 0
30DEC25 6.25 C 0.00 0.00 0.00 0.89 -0.03 48 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.69 0.00 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.54 -0.01 44 0 6 0
30DEC25 7.00 C 0.37 0.37 0.37 0.41 -0.02 44 1 106 0
30DEC25 7.25 C 0.00 0.00 0.00 0.31 -0.01 45 0 20 0
30DEC25 7.50 C 0.00 0.00 0.00 0.23 -0.01 45 0 29 0
30DEC25 7.75 C 0.00 0.00 0.00 0.16 -0.02 44 0 128 0
30DEC25 8.00 C 0.12 0.12 0.12 0.11 -0.02 44 2 150 +2
30DEC25 8.25 C 0.00 0.00 0.00 0.08 -0.01 45 0 160 0
30DEC25 8.50 C 0.00 0.00 0.00 0.06 0.00 46 0 273 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 0.00 47 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 0.00 47 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.14 +0.01 55 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.02 -0.07 46 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.77 -0.04 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.55 -0.04 42 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.39 -0.03 50 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.19 +0.03 48 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.01 +0.04 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.82 0.00 44 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.69 0.00 46 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.56 -0.01 45 0 205 0
29JAN26 7.25 C 0.00 0.00 0.00 0.45 -0.01 45 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.37 0.00 46 0 4 0
29JAN26 7.75 C 0.00 0.00 0.00 0.29 -0.01 45 0 57 0
29JAN26 8.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.18 -0.01 45 0 61 0
29JAN26 8.50 C 0.14 0.15 0.14 0.14 -0.01 45 23 69 +12
29JAN26 8.75 C 0.00 0.00 0.00 0.11 0.00 46 0 23 0
29JAN26 9.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 42 0
29JAN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 31 0
29JAN26 9.50 C 0.06 0.06 0.06 0.05 0.00 46 3 111 0
29JAN26 9.75 C 0.00 0.00 0.00 0.04 0.00 46 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.03 0.00 46 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 0.00 48 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.29 +0.02 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.20 +0.03 56 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.10 -0.01 54 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.87 +0.04 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.62 -0.01 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.39 -0.09 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.27 -0.01 47 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.06 -0.06 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.55 -0.01 44 0 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.46 0.00 44 0 20 0
26FEB26 7.75 C 0.00 0.00 0.00 0.38 -0.01 44 0 40 0
26FEB26 8.00 C 0.00 0.00 0.00 0.31 -0.02 44 0 35 0
26FEB26 8.25 C 0.00 0.00 0.00 0.26 -0.01 45 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.21 -0.01 44 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.17 -0.01 44 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.11 -0.01 44 0 55 0
26FEB26 9.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.69 -0.02 64 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.59 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.29 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.20 -0.02 64 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.10 -0.02 59 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.00 -0.03 54 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.90 -0.02 47 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.51 -0.02 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.41 -0.01 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.34 +0.01 62 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.23 0.00 56 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 3.14 +0.01 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.04 0.00 54 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.94 0.00 52 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.84 -0.01 49 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.75 0.00 50 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.66 0.00 51 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.57 -0.01 51 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.48 0.00 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.39 +0.01 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 0.00 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 0.00 47 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 +0.02 49 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.01 47 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 0.00 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.50 -0.02 44 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 -0.01 45 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.16 -0.01 44 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 1.01 -0.01 44 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.77 -0.01 45 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 -0.02 44 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.56 -0.02 44 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.48 -0.02 44 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.40 -0.02 44 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 -0.02 45 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.30 -0.02 45 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.22 0.00 45 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.18 -0.02 45 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 0.00 46 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.56 0.00 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.44 -0.02 40 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.37 -0.01 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.28 0.00 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.16 -0.03 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.07 -0.03 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.97 -0.04 41 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.91 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.82 -0.01 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 -0.03 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.65 0.00 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.54 -0.02 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.03 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.38 -0.01 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 -0.03 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 -0.02 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 -0.03 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.01 44 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.02 42 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 0.00 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 +0.01 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.01 42 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.96 -0.02 42 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 -0.03 42 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 -0.01 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 0.00 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 -0.02 43 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.52 -0.04 42 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.38 -0.02 43 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.01 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 -0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 -0.03 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 -0.01 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 -0.02 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.93 -0.01 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.01 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 -0.01 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 -0.03 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 -0.03 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 0.00 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 0.00 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 -0.01 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 -0.02 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 +0.02 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.02 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.02 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 -0.03 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
TOTAL CALL 75 6,353 +49
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 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 86 0 14 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
27NOV25 6.00 P 0.01 0.01 0.01 0.01 0.00 58 2 98 0
27NOV25 6.25 P 0.03 0.03 0.03 0.02 -0.01 53 10 223 0
27NOV25 6.50 P 0.06 0.06 0.06 0.05 -0.01 51 10 206 -10
27NOV25 6.75 P 0.12 0.13 0.10 0.11 -0.02 49 9 122 -1
27NOV25 7.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 220 0
27NOV25 7.25 P 0.00 0.00 0.00 0.38 -0.02 49 0 298 0
27NOV25 7.50 P 0.00 0.00 0.00 0.60 +0.04 57 0 228 0
27NOV25 7.75 P 0.80 0.80 0.80 0.82 +0.01 59 3 185 -3
27NOV25 8.00 P 0.00 0.00 0.00 1.07 +0.01 71 0 178 0
27NOV25 8.25 P 0.00 0.00 0.00 1.29 -0.02 0 0 73 0
27NOV25 8.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 60 -60
27NOV25 8.75 P 1.81 1.81 1.81 1.79 -0.01 0 1 185 0
27NOV25 9.00 P 0.00 0.00 0.00 2.04 +0.02 0 0 8 0
27NOV25 9.25 P 0.00 0.00 0.00 2.29 -0.01 0 0 14 0
27NOV25 9.50 P 0.00 0.00 0.00 2.57 +0.05 130 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.82 +0.01 138 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.58 +0.06 169 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.57 +0.05 189 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.54 +0.02 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 173 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 146 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 141 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 131 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 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 77 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 74 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 54 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 0.01 -0.01 44 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 0.00 48 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 0.00 46 0 39 0
30DEC25 6.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 219 0
30DEC25 6.25 P 0.14 0.15 0.14 0.13 -0.01 44 55 256 +40
30DEC25 6.50 P 0.22 0.22 0.22 0.20 -0.02 44 1 146 0
30DEC25 6.75 P 0.00 0.00 0.00 0.30 -0.01 44 0 833 0
30DEC25 7.00 P 0.00 0.00 0.00 0.42 -0.01 44 0 174 0
30DEC25 7.25 P 0.00 0.00 0.00 0.56 -0.02 43 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.74 +0.01 44 0 102 0
30DEC25 7.75 P 0.00 0.00 0.00 0.90 -0.05 41 0 166 0
30DEC25 8.00 P 0.00 0.00 0.00 1.10 +0.01 40 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.35 -0.02 45 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.56 -0.03 41 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.81 -0.01 46 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.09 +0.02 58 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.57 +0.03 61 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.82 +0.01 65 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.58 +0.06 80 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.57 +0.02 89 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.54 +0.02 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 0.02 0.02 0.02 0.02 0.00 46 2 2 +2
29JAN26 5.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 45 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.11 0.00 45 0 16 0
29JAN26 6.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 58 0
29JAN26 6.25 P 0.00 0.00 0.00 0.23 0.00 45 0 64 0
29JAN26 6.50 P 0.00 0.00 0.00 0.31 -0.01 44 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.42 -0.01 44 0 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.54 -0.01 44 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.69 -0.01 44 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.86 -0.01 45 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.00 -0.05 42 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.22 -0.02 45 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.46 +0.01 49 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.68 +0.03 50 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.88 +0.06 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.14 +0.07 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.32 -0.02 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.57 +0.03 49 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.84 0.00 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.08 +0.05 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.58 +0.04 63 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.57 +0.02 71 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 45 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.16 0.00 44 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.39 -0.01 44 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.49 -0.01 43 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.62 -0.01 43 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.77 -0.01 44 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.31 0.00 46 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.46 0.00 42 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.70 -0.01 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.95 +0.03 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.17 +0.08 50 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.40 +0.06 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.62 +0.03 51 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 64 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 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 45 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 7 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 0.00 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 0.00 45 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.23 +0.01 45 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.30 0.00 45 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 0.00 45 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.48 0.00 44 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.60 +0.01 45 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.73 -0.02 45 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.87 0.00 44 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 0.00 44 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.20 +0.01 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.35 -0.02 43 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.58 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.78 +0.01 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.97 -0.01 45 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.18 0.00 45 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.40 -0.01 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 -0.01 47 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 2.84 -0.04 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.10 -0.02 48 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.58 -0.01 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.06 +0.01 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.57 +0.02 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.04 +0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.54 +0.02 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 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 0.00 43 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 0.00 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 0.00 43 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.01 43 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.45 +0.01 44 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.55 +0.02 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.66 +0.03 44 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.01 44 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.91 0.00 44 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 0.00 44 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.38 +0.01 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.55 0.00 44 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 +0.02 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.94 +0.02 46 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.14 +0.01 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.34 +0.01 46 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 +0.02 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.75 +0.01 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 +0.02 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.19 +0.01 47 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.60 -0.02 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.10 +0.02 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.57 +0.01 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.54 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 0.00 43 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 0.00 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 0.00 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 0.00 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 +0.01 44 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 +0.01 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 -0.01 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.34 -0.02 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.52 0.00 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 +0.04 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 +0.01 44 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 +0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 -0.01 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 0.00 44 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.63 0.00 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 -0.01 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 +0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 +0.01 45 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.71 +0.03 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 +0.01 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.58 -0.01 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.06 +0.01 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.54 +0.01 0 0 0 0
TOTAL PUT 93 7,401 -32
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$ 2.10
27NOV25 1.10 C 0.00 0.00 0.00 1.01 -0.02 250 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.96 -0.02 235 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.91 -0.02 220 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.86 -0.02 206 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.81 -0.03 193 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.76 -0.03 179 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.72 -0.01 198 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.66 -0.03 154 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.62 -0.02 170 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.56 -0.03 131 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.51 -0.02 119 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.46 -0.03 108 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.41 -0.02 97 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.36 -0.02 87 0 12 0
27NOV25 1.80 C 0.30 0.31 0.30 0.31 -0.02 76 2 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.26 -0.02 65 0 2 0
27NOV25 1.90 C 0.00 0.00 0.00 0.21 -0.03 55 0 8 0
27NOV25 1.95 C 0.00 0.00 0.00 0.17 -0.01 58 0 2 0
27NOV25 2.00 C 0.00 0.00 0.00 0.13 -0.01 55 0 13 0
27NOV25 2.10 C 0.06 0.07 0.05 0.07 -0.01 55 4 26 +2
27NOV25 2.20 C 0.02 0.03 0.02 0.03 0.00 53 9 452 0
27NOV25 2.30 C 0.01 0.01 0.01 0.02 0.00 65 18 245 0
27NOV25 2.40 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
27NOV25 2.50 C 0.00 0.00 0.00 0.01 0.00 82 0 112 0
27NOV25 2.60 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
27NOV25 2.70 C 0.01 0.01 0.01 0.01 0.00 109 1 58 0
27NOV25 2.80 C 0.00 0.00 0.00 0.01 0.00 120 0 63 0
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 132 0 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 142 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 152 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 162 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 171 0 19 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 180 0 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 188 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 196 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 219 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 226 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 232 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 239 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.26 -0.02 141 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.21 -0.02 132 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.16 -0.02 124 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.11 -0.02 116 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.07 -0.01 131 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.01 -0.02 102 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.97 -0.01 116 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.91 -0.02 88 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.87 -0.01 102 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.81 -0.03 76 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.77 -0.02 88 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.72 -0.01 82 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.67 -0.02 76 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.62 -0.02 70 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.57 -0.02 64 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.52 -0.02 59 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.47 -0.02 53 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.43 -0.01 56 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.38 -0.01 51 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.34 -0.01 51 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.29 -0.02 45 0 37 0
30DEC25 1.90 C 0.00 0.00 0.00 0.26 -0.02 49 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.23 -0.01 50 0 251 0
30DEC25 2.00 C 0.20 0.20 0.20 0.20 -0.01 51 4 529 0
30DEC25 2.10 C 0.13 0.13 0.13 0.15 0.00 52 1 927 0
30DEC25 2.20 C 0.11 0.11 0.09 0.10 -0.01 49 13 361 0
30DEC25 2.30 C 0.06 0.07 0.06 0.07 -0.01 49 8 81 +8
30DEC25 2.40 C 0.05 0.06 0.05 0.05 0.00 51 4 39 0
30DEC25 2.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 182 0
30DEC25 2.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 63 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 -0.01 47 2 36 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30DEC25 3.00 C 0.01 0.01 0.01 0.01 0.00 62 2 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 105 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.54 - 55 0 0 -
29JAN26 1.65 C 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
29JAN26 1.80 C 0.38 0.38 0.38 0.37 -0.01 49 1 1 +1
29JAN26 1.85 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.23 -0.02 46 0 14 0
29JAN26 2.10 C 0.00 0.00 0.00 0.19 -0.01 49 0 12 0
29JAN26 2.20 C 0.00 0.00 0.00 0.15 -0.02 50 0 2 0
29JAN26 2.30 C 0.00 0.00 0.00 0.12 -0.01 51 0 7 0
29JAN26 2.40 C 0.00 0.00 0.00 0.09 -0.01 51 0 219 0
29JAN26 2.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 54 0
29JAN26 2.60 C 0.04 0.04 0.04 0.05 -0.01 50 1 51 0
29JAN26 2.70 C 0.00 0.00 0.00 0.04 0.00 52 0 316 0
29JAN26 2.80 C 0.00 0.00 0.00 0.03 0.00 52 0 418 0
29JAN26 2.90 C 0.00 0.00 0.00 0.02 0.00 50 0 215 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 108 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 3.40 C 0.02 0.02 0.02 0.01 0.00 59 6 6 +6
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.55 - 50 0 0 -
26FEB26 1.65 C 0.00 0.00 0.00 0.52 0.00 54 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.46 -0.03 46 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.23 -0.02 50 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.15 -0.02 50 0 1 0
26FEB26 2.40 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 313 0
26FEB26 2.60 C 0.00 0.00 0.00 0.08 -0.02 51 0 1,688 0
26FEB26 2.70 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.04 -0.01 51 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.27 -0.02 84 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.22 -0.02 78 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.17 -0.02 73 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.12 -0.02 68 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.07 -0.02 63 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.02 -0.02 58 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.98 -0.01 65 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.93 -0.02 61 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.88 -0.02 57 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.83 -0.02 53 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.79 -0.01 56 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.74 -0.02 52 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.70 -0.01 53 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.65 -0.02 49 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.57 -0.02 50 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.53 -0.02 49 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.50 -0.01 51 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.42 -0.03 48 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.34 -0.02 50 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 13 0
30MAR26 2.10 C 0.00 0.00 0.00 0.27 -0.02 51 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.23 -0.01 52 0 7 0
30MAR26 2.30 C 0.00 0.00 0.00 0.19 -0.02 51 0 8 0
30MAR26 2.40 C 0.00 0.00 0.00 0.16 -0.02 51 0 2 0
30MAR26 2.50 C 0.16 0.16 0.16 0.14 -0.02 52 1 261 0
30MAR26 2.60 C 0.00 0.00 0.00 0.11 -0.02 51 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.09 -0.02 51 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.08 -0.01 52 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.07 -0.01 53 0 20 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 -0.02 49 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.23 -0.02 63 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.19 -0.01 68 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.14 -0.01 63 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.09 -0.02 59 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.05 -0.01 61 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.00 -0.01 57 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.95 -0.02 53 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.91 -0.01 54 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.87 -0.01 55 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.82 0.00 51 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.73 -0.02 48 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.69 -0.02 47 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.65 -0.03 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.63 -0.01 51 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.59 -0.02 49 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.56 -0.02 50 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.53 -0.02 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.50 -0.02 50 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.48 -0.01 52 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.45 -0.01 51 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.42 -0.02 50 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.40 -0.01 51 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.35 -0.02 50 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.31 -0.02 51 0 23 0
29JUN26 2.30 C 0.29 0.29 0.29 0.28 -0.01 52 1 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.24 -0.03 51 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.21 -0.03 50 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.16 -0.03 50 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.14 -0.03 50 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 2,532 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.02 48 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.78 -0.01 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.75 -0.01 51 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.71 -0.01 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.68 -0.01 50 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.65 -0.01 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.62 -0.01 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.59 -0.01 50 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.57 -0.01 52 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.49 -0.01 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 -0.01 51 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.43 -0.01 52 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.39 -0.01 52 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 -0.01 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.32 -0.02 52 0 2 0
29SEP26 2.50 C 0.33 0.33 0.33 0.30 -0.01 53 1 12 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 -0.02 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 -0.01 53 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 -0.02 52 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.20 -0.01 52 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
29SEP26 3.30 C 0.18 0.18 0.18 0.14 -0.01 53 1 2 +1
29SEP26 3.40 C 0.00 0.00 0.00 0.13 0.00 54 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 0.00 54 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 0.00 54 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 0.00 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 0.00 53 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 52 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 0.00 51 0 13 0
TOTAL CALL 80 15,143 +18
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 255 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 239 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 146 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 134 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 123 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 112 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 101 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 68 0 29 0
27NOV25 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 134 0
27NOV25 1.95 P 0.02 0.02 0.02 0.01 0.00 46 1 94 +1
27NOV25 2.00 P 0.00 0.00 0.00 0.02 0.00 46 0 275 0
27NOV25 2.10 P 0.05 0.07 0.05 0.06 +0.01 49 9 115 -1
27NOV25 2.20 P 0.00 0.00 0.00 0.12 +0.01 45 0 166 0
27NOV25 2.30 P 0.21 0.21 0.21 0.20 +0.01 0 2 103 0
27NOV25 2.40 P 0.31 0.31 0.31 0.30 +0.02 0 2 101 0
27NOV25 2.50 P 0.39 0.39 0.39 0.40 +0.02 0 1 65 -1
27NOV25 2.60 P 0.50 0.50 0.50 0.50 +0.02 0 3 40 -2
27NOV25 2.70 P 0.00 0.00 0.00 0.60 +0.03 0 0 36 0
27NOV25 2.80 P 0.00 0.00 0.00 0.70 +0.02 0 0 34 -16
27NOV25 2.90 P 0.00 0.00 0.00 0.80 +0.03 0 0 6 0
27NOV25 3.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 2.10 +0.02 0 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 99 0 28 0
30DEC25 1.25 P 0.01 0.01 0.01 0.01 0.00 93 1 2 -1
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 87 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 75 0
30DEC25 1.85 P 0.00 0.00 0.00 0.04 +0.01 49 0 18 0
30DEC25 1.90 P 0.00 0.00 0.00 0.05 +0.01 47 0 93 0
30DEC25 1.95 P 0.00 0.00 0.00 0.07 +0.01 49 0 381 0
30DEC25 2.00 P 0.08 0.08 0.08 0.08 +0.01 46 4 646 +4
30DEC25 2.10 P 0.00 0.00 0.00 0.13 0.00 47 0 965 0
30DEC25 2.20 P 0.00 0.00 0.00 0.19 +0.01 48 0 470 0
30DEC25 2.30 P 0.00 0.00 0.00 0.26 +0.01 48 0 58 0
30DEC25 2.40 P 0.35 0.35 0.35 0.33 +0.02 45 2 148 +1
30DEC25 2.50 P 0.00 0.00 0.00 0.42 +0.01 47 0 159 0
30DEC25 2.60 P 0.50 0.52 0.50 0.51 +0.01 47 3 50 -1
30DEC25 2.70 P 0.00 0.00 0.00 0.61 +0.02 53 0 1,014 0
30DEC25 2.80 P 0.00 0.00 0.00 0.70 +0.01 0 0 35 0
30DEC25 2.90 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.90 +0.02 0 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 1.00 +0.02 0 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.10 +0.02 0 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.30 +0.02 0 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29JAN26 1.65 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.03 0.00 47 0 10 0
29JAN26 1.75 P 0.00 0.00 0.00 0.04 0.00 47 0 1 0
29JAN26 1.80 P 0.05 0.05 0.05 0.05 0.00 46 15 18 +14
29JAN26 1.85 P 0.00 0.00 0.00 0.06 0.00 45 0 6 0
29JAN26 1.90 P 0.08 0.08 0.08 0.08 0.00 46 1 14 +1
29JAN26 1.95 P 0.00 0.00 0.00 0.10 0.00 47 0 2 0
29JAN26 2.00 P 0.00 0.00 0.00 0.12 0.00 47 0 17 0
29JAN26 2.10 P 0.00 0.00 0.00 0.17 0.00 48 0 20 0
29JAN26 2.20 P 0.00 0.00 0.00 0.23 +0.01 48 0 45 0
29JAN26 2.30 P 0.00 0.00 0.00 0.31 +0.02 52 0 15 0
29JAN26 2.40 P 0.39 0.39 0.39 0.38 +0.02 52 4 66 0
29JAN26 2.50 P 0.00 0.00 0.00 0.46 +0.02 52 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.55 +0.02 55 0 5 0
29JAN26 2.70 P 0.64 0.64 0.64 0.64 +0.03 57 2 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.73 +0.02 58 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.82 +0.02 57 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.92 +0.02 62 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.02 +0.02 66 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.11 +0.02 63 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.21 +0.02 66 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.03 - 48 0 0 -
26FEB26 1.65 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
26FEB26 1.75 P 0.00 0.00 0.00 0.06 0.00 47 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.09 0.00 47 0 162 0
26FEB26 1.90 P 0.00 0.00 0.00 0.11 0.00 48 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.13 0.00 48 0 280 0
26FEB26 2.00 P 0.00 0.00 0.00 0.15 0.00 48 0 47 0
26FEB26 2.10 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.27 0.00 51 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.34 +0.01 52 0 15 0
26FEB26 2.40 P 0.00 0.00 0.00 0.41 +0.01 52 0 2 0
26FEB26 2.50 P 0.00 0.00 0.00 0.49 +0.01 53 0 1 0
26FEB26 2.60 P 0.56 0.59 0.56 0.57 +0.01 54 3 928 +3
26FEB26 2.70 P 0.00 0.00 0.00 0.66 +0.02 56 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.75 +0.02 57 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.84 +0.02 58 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.93 +0.01 58 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.03 +0.02 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.12 +0.01 61 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.22 +0.01 64 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.31 +0.01 61 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.41 +0.02 64 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.80 +0.02 0 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 76 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 67 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.02 0.00 47 0 2 0
30MAR26 1.50 P 0.00 0.00 0.00 0.03 0.00 49 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.04 0.00 50 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.05 0.00 49 0 14 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 0.00 49 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.07 -0.01 48 0 27 0
30MAR26 1.75 P 0.00 0.00 0.00 0.09 0.00 50 0 2 0
30MAR26 1.80 P 0.10 0.10 0.10 0.10 -0.01 48 1 13 +1
30MAR26 1.85 P 0.00 0.00 0.00 0.12 0.00 49 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.14 0.00 49 0 232 0
30MAR26 1.95 P 0.00 0.00 0.00 0.16 -0.01 49 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.19 0.00 50 0 32 0
30MAR26 2.10 P 0.00 0.00 0.00 0.24 -0.01 50 0 19 0
30MAR26 2.20 P 0.00 0.00 0.00 0.31 0.00 52 0 10 0
30MAR26 2.30 P 0.00 0.00 0.00 0.37 0.00 52 0 13 0
30MAR26 2.40 P 0.44 0.44 0.44 0.45 +0.01 54 1 6 +1
30MAR26 2.50 P 0.00 0.00 0.00 0.52 +0.01 54 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.60 +0.01 54 0 2 0
30MAR26 2.70 P 0.00 0.00 0.00 0.68 +0.01 54 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.77 +0.01 56 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.86 +0.02 57 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.95 +0.02 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.05 +0.02 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.14 +0.02 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.23 +0.01 61 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.33 +0.01 64 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.42 +0.01 63 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.52 +0.02 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.61 +0.01 62 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.71 +0.02 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 41 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 -0.01 47 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 -0.01 48 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 0.00 50 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.09 0.00 49 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.10 -0.01 48 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.12 0.00 49 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.14 0.00 49 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.16 0.00 49 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.18 0.00 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.21 +0.01 51 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.26 +0.01 51 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.31 +0.01 51 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.38 +0.01 52 0 8 0
29JUN26 2.30 P 0.44 0.44 0.44 0.44 0.00 52 1 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.51 0.00 52 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.58 +0.01 53 0 20 0
29JUN26 2.60 P 0.65 0.66 0.65 0.66 +0.01 54 4 4 +4
29JUN26 2.70 P 0.00 0.00 0.00 0.74 +0.01 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.82 +0.01 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.90 +0.01 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.99 +0.01 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.08 +0.01 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.17 +0.01 57 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.27 +0.02 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.36 +0.02 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.45 +0.01 60 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.54 +0.01 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.63 +0.01 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.73 +0.01 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.82 +0.01 59 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.91 0.00 57 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.01 +0.01 59 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.09 0.00 51 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 0.00 51 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.14 +0.01 51 0 14 0
29SEP26 1.65 P 0.00 0.00 0.00 0.16 +0.01 52 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.18 +0.01 52 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.22 +0.01 52 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.24 +0.01 51 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.31 +0.01 51 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.38 +0.02 53 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.44 +0.01 53 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.50 0.00 53 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.57 +0.01 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.65 +0.02 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.72 +0.02 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 +0.02 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 +0.02 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.96 +0.02 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.05 +0.03 57 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.13 +0.02 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.22 +0.03 58 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.31 +0.03 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.40 +0.03 59 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.49 +0.03 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.58 +0.02 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.67 +0.02 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.76 +0.01 60 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.85 +0.01 60 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.94 0.00 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.03 0.00 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.13 +0.01 60 0 0 0
TOTAL PUT 60 10,328 +8
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$ 99.35
27NOV25 67.50 C 0.00 0.00 0.00 31.90 -0.76 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 29.89 -0.27 152 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 26.91 -0.75 71 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 24.41 -0.76 60 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 22.43 -0.20 117 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 19.57 -0.60 81 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 16.91 -1.13 0 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 14.36 -0.82 0 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 12.03 -0.65 49 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 9.35 -0.87 0 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 7.00 -0.82 28 0 37 0
27NOV25 95.00 C 0.00 0.00 0.00 4.80 -0.66 30 0 78 0
27NOV25 97.50 C 3.78 3.78 3.78 2.86 -0.70 29 4 428 0
27NOV25 100.00 C 1.91 1.94 1.47 1.47 -0.72 29 144 495 +87
27NOV25 102.50 C 1.08 1.08 0.78 0.64 -0.48 29 65 148 -25
27NOV25 105.00 C 0.45 0.45 0.33 0.23 -0.30 29 36 273 +11
27NOV25 107.50 C 0.23 0.23 0.15 0.07 -0.16 29 10 112 +10
27NOV25 110.00 C 0.12 0.12 0.09 0.02 -0.07 30 31 231 -30
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 33 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 52.54 -0.75 70 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 51.54 -0.76 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 51.04 -0.26 123 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 49.54 -0.76 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 47.06 -0.75 55 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.57 -0.75 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 42.08 -0.75 48 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 39.59 -0.75 45 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.10 -0.67 41 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 34.61 -0.75 38 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.04 -0.62 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 29.89 -0.38 59 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 27.20 -0.65 43 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.21 +0.04 58 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 22.43 -0.26 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 19.80 -0.43 35 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 17.63 -0.41 40 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 15.24 -0.15 37 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 12.06 -0.97 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 10.24 -0.72 26 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 8.30 -0.35 28 0 54 0
30DEC25 95.00 C 6.65 6.65 6.65 6.34 -0.57 26 15 292 +15
30DEC25 97.50 C 0.00 0.00 0.00 4.69 -0.51 26 0 267 0
30DEC25 100.00 C 0.00 0.00 0.00 3.31 -0.51 25 0 322 0
30DEC25 102.50 C 2.82 2.82 2.40 2.31 -0.43 26 2 275 0
30DEC25 105.00 C 0.00 0.00 0.00 1.57 -0.33 26 0 133 0
30DEC25 107.50 C 0.00 0.00 0.00 1.00 -0.30 26 0 246 0
30DEC25 110.00 C 0.00 0.00 0.00 0.61 -0.26 26 0 433 0
30DEC25 112.50 C 0.00 0.00 0.00 0.36 -0.18 26 0 85 0
30DEC25 115.00 C 0.00 0.00 0.00 0.20 -0.13 26 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.11 -0.08 26 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 75 0
30DEC25 122.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 29.89 -0.44 36 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 27.20 -0.65 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.21 -0.22 40 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 23.06 +0.05 42 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 20.58 -0.01 38 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 17.63 -0.56 26 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 15.24 -1.24 24 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 12.92 -0.85 23 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 10.58 -0.89 21 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 8.96 -0.51 24 0 39 0
29JAN26 95.00 C 0.00 0.00 0.00 7.30 -0.54 25 0 36 0
29JAN26 97.50 C 0.00 0.00 0.00 5.73 -0.49 25 0 104 0
29JAN26 100.00 C 4.63 4.63 4.51 4.36 -0.47 24 32 71 +11
29JAN26 102.50 C 3.34 3.52 3.34 3.33 -0.39 25 6 72 -6
29JAN26 105.00 C 0.00 0.00 0.00 2.48 -0.33 25 0 159 0
29JAN26 107.50 C 0.00 0.00 0.00 1.81 -0.30 25 0 70 0
29JAN26 110.00 C 0.00 0.00 0.00 1.27 -0.29 25 0 92 0
29JAN26 112.50 C 0.00 0.00 0.00 0.88 -0.25 25 0 127 0
29JAN26 115.00 C 0.00 0.00 0.00 0.59 -0.20 25 0 15 0
29JAN26 117.50 C 0.57 0.57 0.57 0.39 -0.15 25 15 30 +4
29JAN26 120.00 C 0.00 0.00 0.00 0.25 -0.11 25 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.16 -0.08 25 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 27.20 -0.88 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.87 -0.46 42 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 23.06 -1.08 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 20.58 -0.36 30 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 18.49 -0.09 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 15.95 -0.53 27 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 13.82 -0.89 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 11.88 -0.73 26 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 9.97 -0.39 26 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 8.06 -0.53 24 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 6.54 -0.48 24 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 5.20 -0.44 24 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 4.12 -0.39 24 0 45 0
26FEB26 105.00 C 0.00 0.00 0.00 3.22 -0.36 24 0 40 0
26FEB26 107.50 C 0.00 0.00 0.00 2.50 -0.29 24 0 40 0
26FEB26 110.00 C 0.00 0.00 0.00 1.88 -0.29 24 0 18 0
26FEB26 112.50 C 0.00 0.00 0.00 1.40 -0.26 24 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 1.02 -0.22 24 0 68 0
26FEB26 117.50 C 0.00 0.00 0.00 0.73 -0.18 24 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 0.52 -0.14 24 0 0 0
26FEB26 122.50 C 0.59 0.59 0.59 0.35 -0.12 24 15 15 +15
26FEB26 125.00 C 0.00 0.00 0.00 0.25 -0.08 24 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 52.86 -0.43 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.87 -0.43 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 51.60 +0.30 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 50.29 -0.21 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.42 -0.41 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.46 +0.09 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 43.00 -0.52 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.59 -0.86 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.10 -0.89 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.64 +0.28 48 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 33.18 +0.16 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.85 +0.36 44 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 28.22 +0.06 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.87 -0.70 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.50 -0.64 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.75 -0.19 28 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 18.83 -0.32 30 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 15.95 -1.38 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.82 -0.89 23 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 12.48 -0.33 27 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 10.03 -0.98 23 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 8.48 -0.89 24 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 7.30 -0.59 25 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 5.94 -0.63 24 0 42 0
30MAR26 102.50 C 0.00 0.00 0.00 4.79 -0.55 24 0 82 0
30MAR26 105.00 C 0.00 0.00 0.00 3.91 -0.44 25 0 67 0
30MAR26 107.50 C 0.00 0.00 0.00 3.16 -0.36 25 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 2.50 -0.32 25 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 2.00 -0.27 25 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 1.58 -0.23 25 0 32 0
30MAR26 117.50 C 0.00 0.00 0.00 1.21 -0.22 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.93 -0.17 25 0 18 0
30MAR26 122.50 C 0.00 0.00 0.00 0.70 -0.14 25 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.51 -0.13 25 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.39 -0.09 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.69 +0.03 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 38.02 -0.15 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.64 -0.13 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.18 -0.17 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.85 -0.11 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.61 -0.03 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.87 -0.70 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 23.50 -0.64 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.99 -0.88 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 19.35 -0.32 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 17.27 -0.41 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.32 -0.41 25 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 12.92 -1.03 22 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 11.31 -0.98 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 9.84 -0.92 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 8.58 -0.80 23 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 7.25 -0.86 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 6.30 -0.56 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 5.35 -0.58 23 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 4.57 -0.42 23 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 3.79 -0.51 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 3.15 -0.53 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 2.60 -0.49 23 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 2.11 -0.48 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.68 -0.44 23 0 32 0
29JUN26 122.50 C 0.00 0.00 0.00 1.39 -0.38 23 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.10 -0.29 23 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.87 -0.28 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.18 -0.82 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.89 -0.81 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.61 -1.14 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.96 -1.58 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.63 +0.14 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.90 -1.11 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.04 -0.94 22 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.05 -0.83 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.12 -1.11 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.37 -0.07 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 13.58 -0.28 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.78 -0.57 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 10.92 -0.09 24 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 9.39 -0.35 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 8.23 -0.33 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 7.05 -0.47 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.13 -0.55 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 5.50 -0.42 23 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 4.81 -0.27 24 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 4.20 -0.20 24 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.66 -0.19 24 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 3.18 -0.14 24 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 2.71 -0.13 24 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.27 -0.09 23 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.93 -0.09 23 0 0 0
TOTAL CALL 375 8,306 +92
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 149 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 142 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 121 0
27NOV25 80.00 P 0.02 0.02 0.02 0.01 0.00 56 45 89 +6
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 157 0
27NOV25 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 510 0
27NOV25 90.00 P 0.10 0.10 0.10 0.02 -0.02 30 15 320 0
27NOV25 92.50 P 0.15 0.15 0.15 0.09 -0.05 29 6 821 0
27NOV25 95.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 288 0
27NOV25 97.50 P 0.81 0.93 0.81 0.94 -0.06 29 31 297 -16
27NOV25 100.00 P 1.80 1.80 1.73 2.04 +0.06 29 113 581 +35
27NOV25 102.50 P 0.00 0.00 0.00 3.75 +0.20 30 0 93 0
27NOV25 105.00 P 0.00 0.00 0.00 5.81 +0.33 29 0 29 0
27NOV25 107.50 P 0.00 0.00 0.00 8.17 +0.61 28 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 10.97 +1.04 52 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 13.15 +0.49 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 15.72 +0.73 54 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 18.69 +0.77 85 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 21.27 +1.29 96 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 23.84 +1.08 106 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 26.27 +1.11 111 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 28.15 +0.50 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 72 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 31 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 0.00 27 0 222 0
30DEC25 82.50 P 0.00 0.00 0.00 0.05 0.00 26 0 136 0
30DEC25 85.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 562 0
30DEC25 87.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 380 0
30DEC25 90.00 P 0.66 0.66 0.66 0.50 -0.02 26 1 273 +1
30DEC25 92.50 P 0.99 1.02 0.93 0.92 -0.01 26 4 369 0
30DEC25 95.00 P 1.60 1.60 1.60 1.58 +0.03 26 2 416 0
30DEC25 97.50 P 0.00 0.00 0.00 2.47 +0.08 26 0 849 0
30DEC25 100.00 P 0.00 0.00 0.00 3.64 +0.13 26 0 239 0
30DEC25 102.50 P 0.00 0.00 0.00 5.13 +0.21 26 0 161 0
30DEC25 105.00 P 0.00 0.00 0.00 7.04 +0.47 27 0 11 0
30DEC25 107.50 P 0.00 0.00 0.00 8.97 +0.61 27 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 11.28 +0.85 30 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 13.26 +0.60 25 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 15.72 +0.73 28 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 18.69 +0.77 41 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 21.27 +1.14 45 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 23.84 +1.08 50 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 26.27 +1.11 52 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 28.93 +1.28 58 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 26 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 0.00 26 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 92 0
29JAN26 82.50 P 0.40 0.41 0.40 0.17 -0.01 25 22 276 0
29JAN26 85.00 P 0.51 0.51 0.51 0.32 -0.01 25 15 67 -10
29JAN26 87.50 P 0.00 0.00 0.00 0.58 0.00 25 0 61 0
29JAN26 90.00 P 1.13 1.13 1.13 0.98 +0.01 25 6 122 +6
29JAN26 92.50 P 0.00 0.00 0.00 1.54 +0.03 25 0 187 0
29JAN26 95.00 P 0.00 0.00 0.00 2.30 +0.06 25 0 77 0
29JAN26 97.50 P 3.21 3.21 3.21 3.26 +0.09 25 6 154 +6
29JAN26 100.00 P 0.00 0.00 0.00 4.44 +0.17 25 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 5.88 +0.20 25 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 7.72 +0.48 26 0 41 0
29JAN26 107.50 P 0.00 0.00 0.00 9.43 +0.50 25 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 11.70 +0.83 27 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 13.52 +0.55 25 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 15.81 +0.62 25 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 18.69 +0.77 32 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 21.27 +1.14 36 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 23.84 +1.08 40 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 26.34 +1.17 43 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 28.93 +1.26 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.09 0.00 24 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.33 +0.01 24 0 22 0
26FEB26 85.00 P 0.00 0.00 0.00 0.55 +0.01 24 0 49 0
26FEB26 87.50 P 0.95 1.03 0.95 0.89 +0.02 24 17 71 +17
26FEB26 90.00 P 0.00 0.00 0.00 1.38 +0.06 24 0 117 0
26FEB26 92.50 P 0.00 0.00 0.00 2.03 +0.09 24 0 136 0
26FEB26 95.00 P 0.00 0.00 0.00 2.84 +0.11 24 0 32 0
26FEB26 97.50 P 0.00 0.00 0.00 3.83 +0.12 24 0 54 0
26FEB26 100.00 P 0.00 0.00 0.00 5.00 +0.24 24 0 2 0
26FEB26 102.50 P 0.00 0.00 0.00 6.42 +0.16 24 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 7.75 +0.30 23 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 9.86 +0.28 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 12.01 +0.44 26 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 13.52 +0.27 22 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 15.98 +0.59 24 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 18.69 +0.73 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.27 +0.90 32 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.84 +1.08 35 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.34 +1.15 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.93 +1.26 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 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 27 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 0.00 25 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 0.00 25 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.46 +0.03 25 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.72 +0.02 25 0 52 0
30MAR26 85.00 P 0.00 0.00 0.00 1.09 +0.04 25 0 522 0
30MAR26 87.50 P 0.00 0.00 0.00 1.58 +0.07 25 0 82 0
30MAR26 90.00 P 2.02 2.02 2.02 2.19 +0.07 25 10 511 0
30MAR26 92.50 P 0.00 0.00 0.00 2.96 +0.10 25 0 97 0
30MAR26 95.00 P 0.00 0.00 0.00 3.88 +0.14 25 0 36 0
30MAR26 97.50 P 0.00 0.00 0.00 4.99 +0.10 25 0 8 0
30MAR26 100.00 P 0.00 0.00 0.00 6.33 +0.29 25 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 7.52 +0.13 24 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 9.19 +0.34 25 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 10.90 +0.38 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 12.37 +0.42 23 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 15.15 +0.94 27 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 17.26 +1.24 28 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 18.69 -0.10 23 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 21.75 +0.80 30 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.10 +1.06 31 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.34 +0.93 31 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 28.93 +1.25 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.34 -0.05 23 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.53 -0.06 23 0 95 0
29JUN26 80.00 P 0.00 0.00 0.00 0.81 -0.05 23 0 72 0
29JUN26 82.50 P 0.00 0.00 0.00 1.16 -0.09 23 0 31 0
29JUN26 85.00 P 0.00 0.00 0.00 1.62 -0.09 23 0 25 0
29JUN26 87.50 P 0.00 0.00 0.00 2.21 -0.10 23 0 23 0
29JUN26 90.00 P 0.00 0.00 0.00 2.93 -0.09 23 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 3.78 -0.07 23 0 15 0
29JUN26 95.00 P 4.75 4.75 4.75 4.76 -0.03 23 1 54 0
29JUN26 97.50 P 0.00 0.00 0.00 5.92 +0.02 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.22 +0.13 23 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 8.36 -0.09 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 10.23 +0.10 24 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 11.96 +0.86 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.74 +0.56 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 15.55 +0.54 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 17.77 +0.48 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 19.89 +0.62 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.75 +0.20 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.10 +0.36 25 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.34 +0.52 25 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.93 +1.23 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 +0.04 23 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 +0.06 23 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 +0.07 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.07 +0.10 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.50 +0.18 24 0 12 0
29SEP26 82.50 P 2.01 2.07 2.01 1.97 +0.16 24 4 21 +4
29SEP26 85.00 P 2.57 2.57 2.57 2.56 +0.19 24 6 10 +6
29SEP26 87.50 P 0.00 0.00 0.00 3.21 +0.19 24 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 3.95 +0.16 24 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 4.82 +0.12 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.84 +0.17 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.97 +0.15 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.05 +0.21 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.67 +0.43 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.51 +1.15 24 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 13.13 +0.89 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.64 +0.43 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.55 +0.40 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.42 +0.33 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.32 +0.33 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 22.59 +0.56 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.10 +0.36 23 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 27.28 +1.46 27 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.52 +1.16 27 0 0 0
TOTAL PUT 304 11,950 +55
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$ 3.50
27NOV25 2.10 C 0.00 0.00 0.00 1.41 -0.05 183 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.31 -0.05 168 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 1.21 -0.05 154 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 1.11 -0.05 140 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 1.01 -0.05 127 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.91 -0.05 114 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.81 -0.05 101 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.71 -0.05 89 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.61 -0.06 77 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.51 -0.06 66 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.41 -0.06 54 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.32 -0.06 54 0 111 0
27NOV25 3.30 C 0.22 0.22 0.22 0.24 -0.05 55 2 195 0
27NOV25 3.40 C 0.00 0.00 0.00 0.16 -0.06 49 0 110 0
27NOV25 3.50 C 0.09 0.09 0.09 0.11 -0.05 52 3 272 0
27NOV25 3.60 C 0.07 0.07 0.06 0.07 -0.03 53 419 617 +322
27NOV25 3.70 C 0.00 0.00 0.00 0.04 -0.02 52 0 152 0
27NOV25 3.80 C 0.02 0.02 0.02 0.02 -0.02 51 50 348 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 -0.02 51 0 336 0
27NOV25 4.00 C 0.01 0.01 0.01 0.01 -0.01 60 45 959 -45
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 326 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 234 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 406 0
27NOV25 4.40 C 0.01 0.01 0.01 0.01 0.00 91 5 261 -3
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 186 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 228 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 290 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.82 -0.05 119 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.77 -0.05 114 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.71 -0.06 87 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.66 -0.06 83 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.61 -0.06 79 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.56 -0.06 75 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.51 -0.06 71 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.41 -0.06 64 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.31 -0.06 57 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.22 -0.06 72 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.12 -0.05 65 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 1.03 -0.06 68 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.93 -0.05 61 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.84 -0.06 61 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.74 -0.06 54 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.65 -0.06 52 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.57 -0.05 52 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.48 -0.06 48 0 33 0
30DEC25 3.20 C 0.00 0.00 0.00 0.41 -0.05 49 0 206 0
30DEC25 3.30 C 0.37 0.37 0.37 0.33 -0.06 45 5 360 +5
30DEC25 3.40 C 0.29 0.29 0.27 0.29 -0.04 49 24 434 +24
30DEC25 3.50 C 0.00 0.00 0.00 0.23 -0.04 47 0 380 0
30DEC25 3.60 C 0.17 0.17 0.17 0.19 -0.03 48 60 150 +6
30DEC25 3.70 C 0.15 0.16 0.14 0.16 -0.02 50 221 360 +185
30DEC25 3.80 C 0.00 0.00 0.00 0.12 -0.03 48 0 922 0
30DEC25 3.90 C 0.09 0.10 0.09 0.10 -0.02 49 41 635 +26
30DEC25 4.00 C 0.08 0.08 0.08 0.08 -0.01 50 15 338 +15
30DEC25 4.10 C 0.00 0.00 0.00 0.06 -0.01 49 0 69 0
30DEC25 4.20 C 0.05 0.05 0.05 0.05 -0.01 50 10 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.04 -0.01 51 0 157 0
30DEC25 4.40 C 0.00 0.00 0.00 0.03 -0.01 51 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 52 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1,061 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 4.90 C 0.01 0.01 0.01 0.01 0.00 54 20 1 -20
29JAN26 2.50 C 0.00 0.00 0.00 1.04 -0.06 53 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.94 -0.06 48 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.86 -0.05 51 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.78 -0.05 52 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.69 -0.05 49 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.61 -0.05 48 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.54 -0.04 48 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.36 -0.04 48 0 3,002 0
29JAN26 3.50 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.27 -0.03 49 0 319 0
29JAN26 3.70 C 0.00 0.00 0.00 0.23 -0.03 49 0 314 0
29JAN26 3.80 C 0.00 0.00 0.00 0.20 -0.02 49 0 356 0
29JAN26 3.90 C 0.00 0.00 0.00 0.17 -0.02 49 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 56 0
29JAN26 4.10 C 0.12 0.12 0.12 0.12 -0.01 49 2 22 +2
29JAN26 4.20 C 0.00 0.00 0.00 0.10 -0.01 49 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.08 -0.01 48 0 37 0
29JAN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 16 0
29JAN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 50 0 30 0
29JAN26 4.70 C 0.05 0.05 0.05 0.04 -0.01 50 50 316 0
29JAN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 48 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 46 0 200 0
26FEB26 2.60 C 0.00 0.00 0.00 0.97 -0.05 49 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.89 -0.04 50 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.80 -0.05 47 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.73 -0.04 49 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.65 -0.05 47 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.59 -0.04 48 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.36 -0.03 47 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.32 -0.03 48 0 11 0
26FEB26 3.70 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.25 -0.02 48 0 6 0
26FEB26 3.90 C 0.00 0.00 0.00 0.22 -0.02 49 0 206 0
26FEB26 4.00 C 0.00 0.00 0.00 0.19 -0.02 48 0 400 0
26FEB26 4.10 C 0.00 0.00 0.00 0.17 -0.01 49 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.13 -0.01 49 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.11 -0.01 49 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.08 -0.01 49 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.07 -0.01 49 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.83 -0.04 62 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.78 -0.05 59 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.73 -0.05 56 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.69 -0.06 63 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.64 -0.05 60 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.59 -0.04 57 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.54 -0.04 55 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.45 -0.06 56 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.35 -0.04 51 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.26 -0.04 51 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 -0.05 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.08 -0.04 48 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.99 -0.04 46 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.91 -0.06 47 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.84 -0.05 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.77 -0.03 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.70 -0.04 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.63 -0.04 47 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.57 -0.03 47 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.52 -0.03 48 0 128 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 -0.03 48 0 88 0
30MAR26 3.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 -0.03 48 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.31 -0.02 49 0 32 0
30MAR26 3.90 C 0.00 0.00 0.00 0.27 -0.03 48 0 115 0
30MAR26 4.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.21 -0.03 47 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.19 -0.02 48 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.17 -0.02 48 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.85 -0.04 56 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 1.81 -0.04 59 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.76 -0.04 56 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.71 -0.04 54 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.66 -0.05 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.63 -0.03 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.57 -0.04 51 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.48 -0.04 50 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.39 -0.04 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.31 -0.04 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.23 -0.03 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.14 -0.04 47 0 23 0
29JUN26 2.60 C 0.00 0.00 0.00 1.07 -0.04 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.99 -0.04 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.93 -0.03 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.86 -0.04 47 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.80 -0.04 48 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 -0.04 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 -0.03 47 0 21 0
29JUN26 3.60 C 0.54 0.54 0.54 0.52 -0.02 49 5 61 +5
29JUN26 3.70 C 0.00 0.00 0.00 0.47 -0.02 48 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 -0.02 48 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 -0.02 48 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.37 -0.02 48 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.35 -0.01 49 0 8 0
29JUN26 4.20 C 0.00 0.00 0.00 0.31 -0.02 48 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 -0.02 49 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.22 -0.01 50 0 10 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.33 -0.05 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.26 -0.04 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.18 -0.05 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.12 -0.04 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.06 -0.04 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.00 -0.04 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.94 -0.04 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 -0.04 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 -0.04 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.04 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 -0.04 47 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.03 48 0 27 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 -0.04 48 0 36 0
29SEP26 3.60 C 0.60 0.60 0.60 0.62 -0.03 48 5 7 +5
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.03 48 0 10 0
29SEP26 3.80 C 0.57 0.57 0.57 0.54 -0.03 48 5 28 +5
29SEP26 3.90 C 0.00 0.00 0.00 0.51 -0.03 48 0 0 0
29SEP26 4.00 C 0.45 0.45 0.45 0.48 -0.03 48 15 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.03 48 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 -0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 -0.03 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 -0.02 49 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
TOTAL CALL 1,002 19,587 +532
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 0.00 0.00 0.01 0.00 58 0 132 0
27NOV25 3.20 P 0.00 0.00 0.00 0.02 0.00 56 0 255 0
27NOV25 3.30 P 0.00 0.00 0.00 0.03 0.00 50 0 556 0
27NOV25 3.40 P 0.06 0.07 0.05 0.06 +0.01 50 183 1,081 +183
27NOV25 3.50 P 0.10 0.12 0.10 0.10 +0.01 49 12 481 +10
27NOV25 3.60 P 0.00 0.00 0.00 0.16 +0.01 49 0 269 0
27NOV25 3.70 P 0.00 0.00 0.00 0.23 +0.02 48 0 244 0
27NOV25 3.80 P 0.00 0.00 0.00 0.32 +0.04 53 0 167 0
27NOV25 3.90 P 0.00 0.00 0.00 0.41 +0.05 53 0 181 0
27NOV25 4.00 P 0.00 0.00 0.00 0.51 +0.06 63 0 194 0
27NOV25 4.10 P 0.00 0.00 0.00 0.61 +0.06 71 0 32 0
27NOV25 4.20 P 0.00 0.00 0.00 0.70 +0.05 0 0 15 0
27NOV25 4.30 P 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 0.00 49 0 125 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 0.00 48 0 251 0
30DEC25 3.00 P 0.05 0.05 0.05 0.05 +0.01 49 17 136 +17
30DEC25 3.10 P 0.00 0.00 0.00 0.07 +0.01 49 0 51 0
30DEC25 3.20 P 0.09 0.09 0.09 0.10 +0.01 49 7 587 +7
30DEC25 3.30 P 0.13 0.13 0.12 0.12 0.00 46 23 489 -4
30DEC25 3.40 P 0.17 0.18 0.16 0.16 +0.01 45 14 753 +14
30DEC25 3.50 P 0.22 0.22 0.20 0.22 +0.02 48 103 653 +53
30DEC25 3.60 P 0.00 0.00 0.00 0.28 +0.03 49 0 171 0
30DEC25 3.70 P 0.00 0.00 0.00 0.34 +0.03 48 0 27 0
30DEC25 3.80 P 0.00 0.00 0.00 0.42 +0.05 51 0 107 0
30DEC25 3.90 P 0.00 0.00 0.00 0.47 +0.03 45 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.57 +0.05 51 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.65 +0.06 50 0 30 0
30DEC25 4.20 P 0.00 0.00 0.00 0.74 +0.06 51 0 1 0
30DEC25 4.30 P 0.00 0.00 0.00 0.83 +0.05 52 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.92 +0.06 51 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.02 +0.07 55 0 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.11 +0.06 53 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.20 +0.03 0 0 2 0
30DEC25 4.80 P 0.00 0.00 0.00 1.31 +0.06 59 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29JAN26 2.50 P 0.02 0.02 0.02 0.02 +0.01 52 10 11 +10
29JAN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29JAN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.05 0.00 49 0 20 0
29JAN26 2.90 P 0.00 0.00 0.00 0.07 +0.01 49 0 5 0
29JAN26 3.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 10 0
29JAN26 3.10 P 0.00 0.00 0.00 0.13 +0.02 50 0 9 0
29JAN26 3.20 P 0.00 0.00 0.00 0.15 +0.02 48 0 6,058 0
29JAN26 3.30 P 0.00 0.00 0.00 0.19 +0.02 48 0 17 0
29JAN26 3.40 P 0.00 0.00 0.00 0.24 +0.03 48 0 61 0
29JAN26 3.50 P 0.00 0.00 0.00 0.29 +0.03 49 0 23 0
29JAN26 3.60 P 0.00 0.00 0.00 0.35 +0.04 49 0 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.41 +0.04 49 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.47 +0.03 48 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.54 +0.04 48 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.62 +0.04 49 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.70 +0.06 50 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.78 +0.05 50 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 0.87 +0.06 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.96 +0.06 52 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.04 +0.05 50 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.14 +0.04 53 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.23 +0.06 53 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.32 +0.05 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.42 +0.06 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
26FEB26 2.80 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 18 0
26FEB26 3.10 P 0.00 0.00 0.00 0.15 +0.01 46 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.19 +0.02 47 0 60 0
26FEB26 3.30 P 0.00 0.00 0.00 0.23 +0.02 47 0 17 0
26FEB26 3.40 P 0.00 0.00 0.00 0.28 +0.03 47 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.34 +0.04 49 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.39 +0.03 48 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.45 +0.04 48 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.57 +0.03 46 0 201 0
26FEB26 4.00 P 0.00 0.00 0.00 0.66 +0.04 48 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.74 +0.07 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.90 +0.06 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.98 +0.04 49 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.07 +0.04 50 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.16 +0.05 51 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.25 +0.05 51 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.33 +0.04 48 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.43 +0.05 51 0 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 64 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 59 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 0.00 47 0 135 0
30MAR26 2.70 P 0.00 0.00 0.00 0.08 0.00 47 0 155 0
30MAR26 2.80 P 0.00 0.00 0.00 0.11 +0.01 49 0 55 0
30MAR26 2.90 P 0.12 0.12 0.12 0.13 +0.01 47 5 65 +5
30MAR26 3.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 195 0
30MAR26 3.10 P 0.00 0.00 0.00 0.20 +0.02 48 0 1 0
30MAR26 3.20 P 0.23 0.23 0.23 0.24 +0.02 48 1 62 +1
30MAR26 3.30 P 0.00 0.00 0.00 0.29 +0.03 49 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.33 +0.02 48 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.38 +0.02 48 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.44 +0.03 48 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.49 +0.02 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.63 +0.03 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 +0.03 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.78 +0.04 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.86 +0.04 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.94 +0.04 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.02 +0.04 50 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.10 +0.03 50 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.19 +0.04 50 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.27 +0.03 49 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.35 +0.03 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.45 +0.04 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 0.00 47 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.03 0.00 49 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.04 0.00 49 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.06 +0.01 51 0 36 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 +0.01 51 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.09 0.00 49 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.14 +0.01 50 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.17 +0.01 50 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 +0.02 50 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 +0.02 50 0 72 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 +0.02 49 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 +0.02 50 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 +0.02 50 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 +0.02 50 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 +0.02 50 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 +0.01 50 0 23 0
29JUN26 3.60 P 0.00 0.00 0.00 0.57 +0.02 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 +0.02 50 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.70 +0.02 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 +0.03 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.83 +0.02 50 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.91 +0.03 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.98 +0.03 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.06 +0.03 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.03 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 +0.03 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.30 +0.03 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.38 +0.03 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.46 +0.03 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.55 +0.04 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 0.00 50 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 0.00 50 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 0.00 50 0 10 0
29SEP26 2.60 P 0.21 0.21 0.21 0.20 0.00 50 5 18 +5
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.01 50 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 +0.01 51 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 +0.01 50 0 32 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 +0.01 51 0 79 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 +0.01 50 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.45 +0.01 50 0 2 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.02 51 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.02 51 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 +0.01 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.74 +0.02 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.02 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.03 52 0 0 0
29SEP26 4.00 P 0.97 0.97 0.97 0.94 +0.03 52 1 36 +1
29SEP26 4.10 P 0.00 0.00 0.00 1.01 +0.03 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.03 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.02 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.03 52 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.31 +0.03 53 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 1.38 +0.02 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 +0.04 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.55 +0.03 53 0 0 0
29SEP26 4.90 P 1.68 1.68 1.68 1.63 +0.03 53 10 150 +10
TOTAL PUT 391 20,119 +312
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$ 68.45
27NOV25 43.00 C 0.00 0.00 0.00 25.51 -0.93 129 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 24.50 -0.94 116 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 23.72 -0.72 165 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 22.64 -0.80 145 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 21.81 -0.63 160 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 20.49 -0.95 80 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 19.69 -0.87 132 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.49 -0.95 66 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 15.99 -0.96 0 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 13.49 -1.03 0 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 11.00 -0.95 44 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 8.76 -0.92 66 0 7 0
27NOV25 62.50 C 0.00 0.00 0.00 6.06 -0.95 36 0 170 0
27NOV25 65.00 C 4.29 4.29 4.29 3.77 -0.80 34 9 335 +9
27NOV25 67.50 C 0.00 0.00 0.00 1.97 -0.71 35 0 199 0
27NOV25 70.00 C 1.21 1.21 0.86 0.82 -0.51 35 8 122 +3
27NOV25 72.50 C 0.31 0.31 0.31 0.28 -0.26 36 1 157 0
27NOV25 75.00 C 0.00 0.00 0.00 0.07 -0.12 36 0 271 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.05 34 0 153 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 122 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 31.60 -1.05 59 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 30.80 -0.76 95 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 29.61 -0.95 57 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 28.61 -1.00 47 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 27.61 -1.16 0 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 26.62 -1.18 48 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 25.62 -1.27 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.50 -1.09 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.97 -0.57 79 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.64 -1.01 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.81 -0.78 63 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.22 -0.50 78 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.69 -0.87 46 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.00 -0.69 62 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 16.18 -1.13 34 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 14.14 -0.38 50 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 11.02 -1.34 0 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 9.12 -0.86 34 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 7.23 -0.41 36 0 109 0
30DEC25 65.00 C 4.89 4.89 4.89 5.19 -0.64 33 15 60 -2
30DEC25 67.50 C 0.00 0.00 0.00 3.69 -0.53 33 0 24 0
30DEC25 70.00 C 2.63 2.63 2.63 2.50 -0.45 33 1 48 +1
30DEC25 72.50 C 1.60 1.60 1.60 1.62 -0.36 33 35 69 +21
30DEC25 75.00 C 0.00 0.00 0.00 1.03 -0.25 33 0 30 0
30DEC25 77.50 C 0.80 0.80 0.80 0.62 -0.18 33 1 26 +1
30DEC25 80.00 C 0.00 0.00 0.00 0.35 -0.15 33 0 48 0
30DEC25 82.50 C 0.00 0.00 0.00 0.19 -0.09 33 0 4 0
30DEC25 85.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.02 -0.52 57 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 22.64 -1.19 0 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 21.81 -1.09 38 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.22 -0.50 55 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.79 -1.52 26 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.00 -0.69 43 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 16.18 -1.49 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.18 -0.51 36 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 11.56 -1.60 27 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 9.85 -1.13 34 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 8.21 -0.62 37 0 280 0
29JAN26 65.00 C 0.00 0.00 0.00 6.28 -0.54 34 0 240 0
29JAN26 67.50 C 0.00 0.00 0.00 4.89 -0.43 34 0 211 0
29JAN26 70.00 C 3.96 3.96 3.96 3.71 -0.38 34 6 190 0
29JAN26 72.50 C 0.00 0.00 0.00 2.78 -0.35 35 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 2.07 -0.28 35 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 1.47 -0.27 35 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 1.03 -0.21 35 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.71 -0.15 35 0 1 0
29JAN26 85.00 C 0.00 0.00 0.00 0.48 -0.11 35 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.32 -0.08 35 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.88 -1.24 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.22 -0.57 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.01 -1.30 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.00 -1.45 30 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.64 -1.03 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 14.28 -1.36 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 12.65 -0.64 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 10.43 -1.03 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 8.58 -1.00 33 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 7.14 -0.49 35 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 5.75 -0.43 34 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 4.58 -0.37 35 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 3.62 -0.31 35 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 2.84 -0.31 35 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 2.19 -0.30 35 0 17 0
26FEB26 80.00 C 0.00 0.00 0.00 1.65 -0.26 35 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 1.23 -0.21 35 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 0.91 -0.17 35 0 45 0
26FEB26 87.50 C 0.00 0.00 0.00 0.67 -0.12 35 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.48 -0.10 35 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.35 -0.07 35 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.25 -0.05 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.31 -0.42 63 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.34 -0.57 61 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 29.61 -1.14 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 28.84 -1.04 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.69 -1.20 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.10 -0.83 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.62 -1.28 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 24.81 -1.19 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.02 -1.04 20 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 23.36 -0.47 42 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 22.32 -0.85 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.39 -0.75 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.43 -0.91 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 19.04 -1.41 0 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 16.83 -1.32 28 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 14.75 -0.89 31 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 13.24 -0.22 37 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 11.02 -0.65 33 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 9.75 -0.18 37 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 8.41 -0.40 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.77 -0.50 36 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 5.62 -0.27 36 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.74 -0.23 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.88 -0.29 37 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 3.19 -0.19 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.58 -0.13 37 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 2.06 -0.10 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.64 -0.07 37 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 1.30 -0.05 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.99 -0.03 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.60 -0.01 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.70 -0.90 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.74 -0.72 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.72 -1.06 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.52 -1.09 34 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 24.01 -0.80 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.20 -0.77 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.15 -1.09 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.73 -1.42 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.44 -0.99 39 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 18.58 -0.84 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.54 -0.70 39 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 14.71 -0.81 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.10 -0.63 39 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 11.56 -0.64 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.12 -0.71 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.54 -0.63 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.48 -0.56 37 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 6.41 -0.66 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.56 -0.51 37 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.78 -0.54 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.16 -0.31 37 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 3.57 -0.36 37 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 3.02 -0.34 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.58 -0.31 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.10 -0.29 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.79 -0.24 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.49 -0.23 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.86 -0.96 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 24.90 -1.03 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.01 -1.21 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.20 -0.99 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.34 -1.03 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.50 -1.05 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.56 -1.25 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.17 -0.59 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.66 -0.26 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.81 -0.41 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.94 -0.72 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.70 -0.49 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.37 -0.50 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.07 -0.60 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.89 -0.74 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.92 -0.71 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.09 -0.67 37 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 6.28 -0.67 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.64 -0.77 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.03 -0.54 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.49 -0.45 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.98 -0.46 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.58 -0.48 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.19 -0.44 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.80 -0.44 38 0 0 0
TOTAL CALL 76 4,519 +33
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 70 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 0.04 0.04 0.04 0.01 0.00 48 11 204 0
27NOV25 60.00 P 0.08 0.08 0.08 0.01 0.00 37 2 196 -2
27NOV25 62.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 386 0
27NOV25 65.00 P 0.40 0.40 0.40 0.31 +0.05 36 20 461 0
27NOV25 67.50 P 0.00 0.00 0.00 1.03 +0.20 36 0 254 0
27NOV25 70.00 P 2.08 2.08 1.84 2.36 +0.39 36 59 145 +15
27NOV25 72.50 P 3.87 4.69 3.87 4.38 +0.67 39 17 25 0
27NOV25 75.00 P 0.00 0.00 0.00 6.79 +1.05 50 0 22 0
27NOV25 77.50 P 0.00 0.00 0.00 9.32 +1.20 63 0 6 0
27NOV25 80.00 P 0.00 0.00 0.00 11.86 +1.25 78 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.47 +1.10 95 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 16.83 +0.95 97 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.05 +0.75 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 21.56 +0.34 80 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.43 +1.08 132 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 26.55 +0.75 0 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 64 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 0.00 33 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 52 0
30DEC25 57.50 P 0.00 0.00 0.00 0.18 +0.03 33 0 239 0
30DEC25 60.00 P 0.47 0.56 0.46 0.42 +0.07 34 50 347 -39
30DEC25 62.50 P 0.85 0.98 0.85 0.85 +0.12 34 14 81 -11
30DEC25 65.00 P 0.00 0.00 0.00 1.55 +0.21 34 0 120 0
30DEC25 67.50 P 2.25 2.66 2.25 2.52 +0.27 33 7 145 +5
30DEC25 70.00 P 0.00 0.00 0.00 3.83 +0.34 33 0 91 0
30DEC25 72.50 P 0.00 0.00 0.00 5.51 +0.48 34 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 7.29 +0.62 33 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.73 +0.92 38 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 11.86 +0.69 37 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.47 +1.10 45 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 16.83 +0.95 46 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.05 +0.75 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.95 +0.73 59 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.43 +1.07 63 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 26.96 +1.16 68 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 35 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.15 +0.03 35 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.59 +0.10 35 0 51 0
29JAN26 60.00 P 0.00 0.00 0.00 1.02 +0.14 35 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 1.64 +0.20 35 0 296 0
29JAN26 65.00 P 0.00 0.00 0.00 2.46 +0.25 35 0 183 0
29JAN26 67.50 P 0.00 0.00 0.00 3.52 +0.29 34 0 206 0
29JAN26 70.00 P 4.75 4.75 4.75 4.84 +0.34 34 3 301 0
29JAN26 72.50 P 6.06 6.06 6.06 6.42 +0.41 35 15 54 +15
29JAN26 75.00 P 0.00 0.00 0.00 8.37 +0.84 37 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 9.77 +0.26 31 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.53 +1.36 39 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.81 +1.05 41 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 16.83 +0.95 37 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.67 +1.37 47 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 21.95 +0.73 47 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.43 +1.05 50 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.96 +1.16 54 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.32 +0.04 35 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.57 +0.07 35 0 5 0
26FEB26 57.50 P 0.00 0.00 0.00 0.97 +0.13 35 0 21 0
26FEB26 60.00 P 0.00 0.00 0.00 1.52 +0.19 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 2.22 +0.21 35 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 3.10 +0.22 35 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 4.20 +0.25 34 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 5.53 +0.32 35 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 7.07 +0.39 35 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.83 +0.47 35 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 10.92 +1.30 37 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.61 +0.48 35 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.13 +1.37 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.44 +1.14 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.67 +1.36 41 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.14 +0.92 44 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.43 +0.84 44 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.96 +1.03 47 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 36 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 +0.06 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.32 +0.08 36 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.40 +0.10 37 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.66 +0.14 37 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 1.04 +0.19 37 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.56 +0.26 37 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 2.23 +0.33 37 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 3.01 +0.35 36 0 215 0
30MAR26 65.00 P 0.00 0.00 0.00 3.97 +0.37 36 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 5.14 +0.43 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.55 +0.60 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.01 +0.61 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.55 +0.45 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.50 +0.61 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.68 +0.86 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.41 +0.68 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.93 +1.30 41 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.79 +0.94 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.14 +0.92 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.43 +0.84 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.96 +1.03 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.52 +0.05 37 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.63 +0.05 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.72 +0.04 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.86 +0.06 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.00 +0.05 37 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.19 +0.06 37 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.69 +0.08 37 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.32 +0.12 37 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 3.07 +0.17 37 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 3.91 +0.23 37 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 4.87 +0.25 37 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.97 +0.27 37 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 7.27 +0.43 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 8.53 +0.31 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.12 +0.30 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.79 +0.27 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.60 +0.67 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.44 +0.69 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 17.66 +0.95 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.14 +0.51 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.22 +0.57 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.22 +0.55 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.62 +0.76 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.78 +0.92 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.95 0.00 38 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.10 +0.02 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.23 0.00 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.38 -0.01 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.59 0.00 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.80 +0.01 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.06 0.00 38 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 2.73 +0.02 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.48 +0.05 38 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 4.35 +0.05 38 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.36 +0.09 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.44 +0.10 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.70 +0.14 39 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 9.01 +0.17 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.48 +0.21 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.00 +0.25 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.66 +0.28 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.36 +0.31 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.20 +0.46 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.05 +0.48 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.03 +0.58 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 23.02 +0.61 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.08 +0.79 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.09 +0.74 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 29.39 +0.81 42 0 0 0
TOTAL PUT 198 7,250 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 73.00
21NOV25 50.00 C 0.00 0.00 0.00 23.15 -0.86 271 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 20.65 -0.87 241 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 18.15 -0.87 211 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 15.65 -0.87 183 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 13.15 -0.87 155 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 10.66 -0.84 130 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 8.17 -0.86 104 0 4 0
21NOV25 67.50 C 0.00 0.00 0.00 5.72 -0.88 83 0 2 0
21NOV25 70.00 C 3.00 3.22 2.80 3.23 -1.11 54 32 18 +16
21NOV25 72.50 C 2.41 2.41 1.14 1.60 -0.87 61 30 29 +12
21NOV25 75.00 C 1.21 1.21 0.42 0.56 -0.65 60 47 39 +12
21NOV25 77.50 C 0.39 0.55 0.14 0.14 -0.36 60 362 701 +3
21NOV25 80.00 C 0.15 0.17 0.05 0.03 -0.14 61 24 98 -7
21NOV25 82.50 C 0.02 0.03 0.02 0.01 -0.04 68 7 18 -6
21NOV25 85.00 C 0.02 0.02 0.02 0.01 0.00 82 21 63 -21
21NOV25 87.50 C 0.02 0.02 0.02 0.01 0.00 96 21 8 -20
21NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
21NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 133 0 29 0
21NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
21NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 33.18 -0.85 206 0 0 0
27NOV25 41.00 C 31.70 32.11 31.36 32.33 -0.68 224 125 266 +50
27NOV25 42.00 C 0.00 0.00 0.00 31.19 -0.85 193 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 30.19 -0.85 185 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 29.22 -0.82 183 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 28.23 -0.84 178 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 27.25 -0.79 174 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 26.32 -0.70 176 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 25.35 -0.69 172 0 35 0
27NOV25 49.00 C 0.00 0.00 0.00 24.23 -0.81 150 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 23.29 -0.75 151 0 41 0
27NOV25 52.50 C 0.00 0.00 0.00 20.85 -0.67 140 0 71 0
27NOV25 55.00 C 0.00 0.00 0.00 18.20 -0.85 108 0 34 0
27NOV25 57.50 C 0.00 0.00 0.00 15.77 -0.78 101 0 49 0
27NOV25 60.00 C 0.00 0.00 0.00 13.18 -0.84 77 0 83 0
27NOV25 62.50 C 0.00 0.00 0.00 10.90 -0.86 80 0 346 0
27NOV25 65.00 C 8.20 8.20 8.20 8.20 -0.98 52 30 245 -30
27NOV25 67.50 C 0.00 0.00 0.00 6.12 -0.72 57 0 116 0
27NOV25 70.00 C 4.13 4.13 3.67 4.12 -0.95 53 8 163 -3
27NOV25 72.50 C 2.70 2.70 2.13 2.56 -0.82 52 41 318 +5
27NOV25 75.00 C 1.72 2.03 1.25 1.49 -0.68 53 45 655 +20
27NOV25 77.50 C 1.25 1.25 0.66 0.77 -0.54 52 41 294 +4
27NOV25 80.00 C 0.77 0.77 0.36 0.36 -0.41 52 95 1,125 -34
27NOV25 82.50 C 0.41 0.43 0.20 0.16 -0.25 53 28 340 +4
27NOV25 85.00 C 0.26 0.26 0.13 0.06 -0.14 52 254 864 -96
27NOV25 87.50 C 0.09 0.09 0.08 0.03 -0.06 54 15 327 -15
27NOV25 90.00 C 0.10 0.10 0.05 0.01 -0.03 54 61 1,273 +44
27NOV25 92.50 C 0.04 0.04 0.04 0.01 -0.01 60 11 272 -1
27NOV25 95.00 C 0.04 0.04 0.02 0.01 0.00 66 14 453 -9
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 183 0
27NOV25 100.00 C 0.04 0.04 0.01 0.01 0.00 78 8 503 -1
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 97 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 361 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 97 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 395 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 112 0 93 0
27NOV25 120.00 C 0.01 0.01 0.01 0.01 0.00 117 6 664 -6
28NOV25 50.00 C 0.00 0.00 0.00 23.29 -0.79 142 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 20.85 -0.68 132 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 18.25 -0.80 107 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 15.77 -0.78 94 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 13.28 -0.85 81 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 10.90 -0.86 75 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 8.47 -0.84 63 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 6.19 -0.90 56 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 4.23 -0.91 53 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 2.74 -0.75 53 0 0 0
28NOV25 75.00 C 2.26 2.26 1.43 1.61 -0.65 53 31 35 +27
28NOV25 77.50 C 0.88 0.88 0.82 0.87 -0.57 52 5 10 +1
28NOV25 80.00 C 0.83 0.89 0.78 0.43 -0.40 52 20 29 +16
28NOV25 82.50 C 0.39 0.39 0.28 0.20 -0.24 52 4 8 +4
28NOV25 85.00 C 0.27 0.27 0.20 0.08 -0.15 51 7 14 +6
28NOV25 87.50 C 0.12 0.12 0.11 0.04 -0.07 53 7 8 +7
28NOV25 90.00 C 0.05 0.07 0.05 0.02 -0.03 55 10 11 +10
28NOV25 92.50 C 0.06 0.06 0.04 0.01 -0.02 57 8 8 +8
28NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30DEC25 18.00 C 0.00 0.00 0.00 55.19 -0.84 192 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 54.72 -0.86 195 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 54.28 -0.80 201 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 53.81 -0.73 201 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 53.20 -0.81 179 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 52.18 -0.91 167 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 51.26 -0.76 175 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 50.23 -0.77 164 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 49.34 -0.76 173 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 48.21 -0.89 148 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 47.34 -0.77 160 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 46.33 -0.78 153 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 45.31 -0.77 145 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 44.33 -0.72 142 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 43.35 -0.77 139 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 42.31 -0.82 130 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 41.42 -0.71 135 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 40.28 -0.76 117 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 39.42 -0.72 126 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 38.28 -0.86 108 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 37.45 -0.56 119 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 36.37 -0.64 108 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 35.34 -0.71 102 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 34.37 -0.65 100 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 33.33 -0.72 93 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 32.38 -0.79 93 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 31.37 -0.79 89 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 30.42 -0.62 89 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 29.41 -0.67 85 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 28.53 -0.60 88 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 27.44 -0.79 79 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 26.43 -0.74 76 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 25.35 -0.91 67 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 24.49 -0.67 72 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 23.58 -0.60 73 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 20.98 -0.88 60 0 365 0
30DEC25 55.00 C 0.00 0.00 0.00 18.59 -0.82 57 0 262 0
30DEC25 57.50 C 0.00 0.00 0.00 16.22 -0.89 54 0 497 0
30DEC25 60.00 C 0.00 0.00 0.00 13.72 -1.09 46 0 440 0
30DEC25 62.50 C 11.52 11.52 11.52 11.52 -0.91 45 2 127 +2
30DEC25 65.00 C 0.00 0.00 0.00 9.73 -0.71 48 0 185 0
30DEC25 67.50 C 0.00 0.00 0.00 7.96 -0.84 48 0 131 0
30DEC25 70.00 C 6.90 6.90 5.99 6.43 -0.77 48 6 135 +4
30DEC25 72.50 C 5.50 5.50 5.00 5.15 -0.72 48 13 180 +5
30DEC25 75.00 C 4.90 4.90 3.90 4.07 -0.65 49 14 718 +6
30DEC25 77.50 C 3.66 3.66 3.01 3.11 -0.66 49 46 92 +11
30DEC25 80.00 C 3.03 3.03 2.40 2.34 -0.64 48 78 305 0
30DEC25 82.50 C 1.90 2.02 1.89 1.74 -0.54 48 36 95 +1
30DEC25 85.00 C 2.00 2.00 1.48 1.27 -0.46 48 29 735 +6
30DEC25 87.50 C 1.50 1.52 1.19 0.91 -0.38 48 33 624 -6
30DEC25 90.00 C 1.15 1.30 0.90 0.65 -0.30 48 71 350 +4
30DEC25 92.50 C 0.78 0.78 0.77 0.46 -0.24 48 2 174 +2
30DEC25 95.00 C 0.71 0.71 0.61 0.32 -0.18 48 8 101 -6
30DEC25 97.50 C 0.54 0.54 0.51 0.22 -0.14 48 12 83 0
30DEC25 100.00 C 0.49 0.50 0.35 0.15 -0.11 48 26 792 -10
30DEC25 102.50 C 0.40 0.40 0.40 0.10 -0.08 48 4 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 120 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 82 0
30DEC25 110.00 C 0.24 0.24 0.21 0.03 -0.03 48 2 551 +1
30DEC25 112.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 17 0
30DEC25 115.00 C 0.08 0.08 0.08 0.01 -0.02 47 10 17 +10
30DEC25 117.50 C 0.07 0.07 0.07 0.01 -0.01 49 2 55 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 24.68 -0.85 57 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.79 -0.72 58 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.31 -0.94 52 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.94 -0.94 48 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 16.70 -0.89 47 0 1 0
29JAN26 60.00 C 13.83 13.83 13.83 14.59 -0.86 46 1 3 +1
29JAN26 62.50 C 0.00 0.00 0.00 12.67 -0.89 47 0 60 0
29JAN26 65.00 C 0.00 0.00 0.00 10.78 -0.86 46 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 9.15 -0.93 46 0 45 0
29JAN26 70.00 C 8.49 8.49 7.59 7.84 -0.74 47 2 70 0
29JAN26 72.50 C 0.00 0.00 0.00 6.66 -0.63 48 0 16 0
29JAN26 75.00 C 0.00 0.00 0.00 5.66 -0.62 49 0 76 0
29JAN26 77.50 C 0.00 0.00 0.00 4.66 -0.81 48 0 223 0
29JAN26 80.00 C 4.57 4.57 4.04 3.81 -0.74 48 3 780 +1
29JAN26 82.50 C 0.00 0.00 0.00 3.09 -0.67 48 0 105 0
29JAN26 85.00 C 3.55 3.55 3.55 2.49 -0.60 48 1 80 0
29JAN26 87.50 C 2.53 2.53 2.53 1.99 -0.53 48 3 198 0
29JAN26 90.00 C 2.20 2.30 2.20 1.58 -0.47 48 4 180 +1
29JAN26 92.50 C 1.95 1.95 1.89 1.25 -0.40 48 11 90 -6
29JAN26 95.00 C 1.78 1.78 1.63 0.98 -0.35 48 50 99 +45
29JAN26 97.50 C 0.00 0.00 0.00 0.77 -0.30 48 0 100 0
29JAN26 100.00 C 1.29 1.29 1.20 0.60 -0.25 48 136 79 -128
29JAN26 102.50 C 0.00 0.00 0.00 0.46 -0.21 48 0 12 0
29JAN26 105.00 C 1.15 1.15 1.15 0.36 -0.17 48 2 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.27 -0.15 48 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.21 -0.12 48 0 37 0
29JAN26 112.50 C 0.00 0.00 0.00 0.16 -0.10 48 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.12 -0.08 48 0 11 0
29JAN26 117.50 C 0.63 0.63 0.63 0.10 -0.06 48 2 24 -2
29JAN26 120.00 C 0.55 0.55 0.42 0.07 -0.05 48 6 35 0
26FEB26 50.00 C 0.00 0.00 0.00 24.03 -0.80 51 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 21.68 -0.80 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.49 -0.77 48 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.28 -0.89 46 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 15.44 -0.66 47 0 2 0
26FEB26 62.50 C 0.00 0.00 0.00 13.57 -0.70 47 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 11.96 -0.69 47 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.38 -0.66 47 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.96 -0.64 47 0 5 0
26FEB26 72.50 C 0.00 0.00 0.00 7.87 -0.62 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 6.79 -0.61 48 0 1 0
26FEB26 77.50 C 0.00 0.00 0.00 5.90 -0.66 49 0 1 0
26FEB26 80.00 C 5.76 5.76 5.14 5.01 -0.65 49 2 21 0
26FEB26 82.50 C 0.00 0.00 0.00 4.23 -0.60 48 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 3.56 -0.54 48 0 532 0
26FEB26 87.50 C 0.00 0.00 0.00 2.99 -0.49 48 0 67 0
26FEB26 90.00 C 0.00 0.00 0.00 2.50 -0.43 48 0 556 0
26FEB26 92.50 C 0.00 0.00 0.00 2.08 -0.39 48 0 21 0
26FEB26 95.00 C 0.00 0.00 0.00 1.72 -0.35 48 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 1.43 -0.30 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 1.18 -0.26 48 0 6 0
26FEB26 102.50 C 1.81 1.81 1.81 0.97 -0.23 48 2 258 0
30MAR26 20.00 C 0.00 0.00 0.00 53.39 -0.96 102 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 52.36 -0.91 94 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 51.37 -0.91 90 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 50.53 -0.77 100 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 49.49 -0.82 93 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 48.48 -0.84 88 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 47.57 -0.77 90 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 46.50 -0.86 82 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 45.51 -0.86 79 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 44.61 -0.74 82 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.54 -0.96 74 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 42.57 -0.89 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 41.63 -0.80 73 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 40.57 -0.97 66 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 39.68 -0.82 69 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 38.65 -0.87 65 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 37.72 -0.78 65 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 36.71 -0.94 62 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 35.74 -0.87 61 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 34.77 -0.97 59 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 33.74 -1.05 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 32.85 -0.87 57 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 31.83 -0.97 54 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 31.04 -0.85 58 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 30.12 -0.71 57 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 28.91 -0.98 49 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 27.96 -0.95 49 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 27.09 -0.88 50 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 26.09 -0.95 47 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 25.26 -0.85 49 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 24.24 -0.94 46 0 44 0
30MAR26 52.50 C 0.00 0.00 0.00 22.03 -0.98 45 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 19.85 -0.98 44 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 17.89 -0.87 45 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 15.91 -1.05 44 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 14.20 -0.87 44 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 12.65 -0.84 45 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 11.23 -0.79 45 0 44 0
30MAR26 70.00 C 0.00 0.00 0.00 9.97 -0.69 46 0 578 0
30MAR26 72.50 C 0.00 0.00 0.00 8.90 -0.60 47 0 189 0
30MAR26 75.00 C 0.00 0.00 0.00 7.96 -0.51 48 0 710 0
30MAR26 77.50 C 0.00 0.00 0.00 7.13 -0.61 49 0 66 0
30MAR26 80.00 C 0.00 0.00 0.00 6.22 -0.60 49 0 398 0
30MAR26 82.50 C 0.00 0.00 0.00 5.41 -0.55 49 0 102 0
30MAR26 85.00 C 0.00 0.00 0.00 4.69 -0.51 48 0 753 0
30MAR26 87.50 C 5.27 5.27 5.27 4.06 -0.46 48 14 179 +14
30MAR26 90.00 C 0.00 0.00 0.00 3.50 -0.43 48 0 335 0
30MAR26 92.50 C 0.00 0.00 0.00 3.02 -0.38 48 0 75 0
30MAR26 95.00 C 0.00 0.00 0.00 2.59 -0.35 48 0 600 0
30MAR26 97.50 C 0.00 0.00 0.00 2.23 -0.31 48 0 27 0
30MAR26 100.00 C 0.00 0.00 0.00 1.91 -0.28 48 0 142 0
30MAR26 102.50 C 0.00 0.00 0.00 1.63 -0.25 48 0 33 0
30MAR26 105.00 C 0.00 0.00 0.00 1.39 -0.23 48 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 1.19 -0.20 48 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 1.01 -0.18 48 0 21 0
30MAR26 112.50 C 0.00 0.00 0.00 0.86 -0.16 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.73 -0.14 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.62 -0.12 48 0 10 0
30MAR26 120.00 C 0.00 0.00 0.00 0.53 -0.11 48 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.45 -0.09 48 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.38 -0.08 48 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.32 -0.07 48 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.27 -0.07 48 0 39 0
30MAR26 132.50 C 0.00 0.00 0.00 0.23 -0.06 48 0 6 0
30MAR26 135.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 84 0
29JUN26 30.00 C 0.00 0.00 0.00 43.89 -0.86 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 42.93 -0.79 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.97 -0.87 59 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 41.00 -0.81 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.05 -0.80 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.08 -0.88 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.14 -0.87 54 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 37.20 -0.88 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 36.20 -0.91 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.34 -0.82 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 34.39 -0.83 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.42 -0.86 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.56 -0.79 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.55 -0.86 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.64 -0.85 47 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 29.73 -0.86 46 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 28.84 -0.87 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.95 -0.85 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.08 -0.84 45 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 26.29 -0.81 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.37 -0.91 44 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 23.34 -0.82 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 21.41 -0.84 44 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 19.59 -0.83 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.92 -0.81 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 16.30 -0.88 44 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 14.98 -0.77 45 0 107 0
29JUN26 67.50 C 0.00 0.00 0.00 13.74 -0.69 45 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 12.47 -0.77 45 0 225 0
29JUN26 72.50 C 0.00 0.00 0.00 11.46 -0.68 46 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 10.57 -0.63 47 0 112 0
29JUN26 77.50 C 0.00 0.00 0.00 9.72 -0.64 48 0 193 0
29JUN26 80.00 C 0.00 0.00 0.00 8.83 -0.74 48 0 198 0
29JUN26 82.50 C 0.00 0.00 0.00 7.98 -0.71 48 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 7.20 -0.67 48 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 6.49 -0.64 47 0 25 0
29JUN26 90.00 C 6.88 6.88 6.88 5.85 -0.60 47 10 171 +10
29JUN26 92.50 C 0.00 0.00 0.00 5.26 -0.57 47 0 161 0
29JUN26 95.00 C 0.00 0.00 0.00 4.73 -0.54 47 0 39 0
29JUN26 97.50 C 5.19 5.19 5.19 4.25 -0.51 47 4 4 +4
29JUN26 100.00 C 5.21 5.21 4.88 3.82 -0.47 47 3 103 +3
29JUN26 102.50 C 0.00 0.00 0.00 3.43 -0.44 47 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 3.08 -0.41 47 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 2.76 -0.39 47 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 2.48 -0.35 47 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.22 -0.33 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.99 -0.31 47 0 4 0
29JUN26 117.50 C 3.15 3.15 3.15 1.78 -0.29 47 2 2 +2
29JUN26 120.00 C 0.00 0.00 0.00 1.60 -0.26 47 0 11 0
29JUN26 122.50 C 2.82 2.82 2.82 1.43 -0.25 47 2 8 0
29JUN26 125.00 C 2.97 2.97 2.97 1.28 -0.23 47 1 52 0
29JUN26 127.50 C 2.58 2.58 2.58 1.15 -0.21 47 1 1 -1
29JUN26 130.00 C 0.00 0.00 0.00 1.03 -0.19 47 0 3 0
29JUN26 132.50 C 0.00 0.00 0.00 0.92 -0.18 47 0 26 0
29JUN26 135.00 C 2.44 2.44 2.20 0.82 -0.17 47 2 8 -2
29SEP26 43.00 C 0.00 0.00 0.00 32.27 -0.86 45 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 31.41 -0.85 45 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 30.56 -0.80 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 29.71 -0.81 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.89 -0.86 44 0 3 0
29SEP26 48.00 C 0.00 0.00 0.00 28.07 -0.85 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.27 -0.86 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.51 -0.82 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 24.62 -0.85 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.86 -0.85 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 21.27 -0.83 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.72 -0.87 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 18.32 -0.85 45 0 0 0
29SEP26 65.00 C 16.65 16.65 16.65 17.04 -0.79 45 60 62 +59
29SEP26 67.50 C 0.00 0.00 0.00 15.86 -0.70 46 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.68 -0.75 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 13.73 -0.63 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 12.80 -0.67 47 0 18 0
29SEP26 77.50 C 0.00 0.00 0.00 12.04 -0.58 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 11.17 -0.67 48 0 257 0
29SEP26 82.50 C 0.00 0.00 0.00 10.30 -0.84 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 9.50 -0.84 48 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 8.75 -0.82 48 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 8.06 -0.79 47 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 7.43 -0.75 47 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 6.84 -0.72 47 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 6.30 -0.69 47 0 0 0
29SEP26 100.00 C 7.00 7.00 7.00 5.80 -0.66 47 2 49 +2
29SEP26 102.50 C 0.00 0.00 0.00 5.34 -0.63 47 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 4.91 -0.61 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.52 -0.58 47 0 2 0
29SEP26 110.00 C 6.00 6.02 5.65 4.16 -0.55 47 4 57 +4
29SEP26 112.50 C 0.00 0.00 0.00 3.83 -0.53 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 3.52 -0.51 47 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 3.24 -0.48 47 0 30 0
29SEP26 120.00 C 4.64 4.64 4.64 2.98 -0.46 47 1 35 -1
TOTAL CALL 2,143 34,481 +36
21NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 12 0
21NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 9 0
21NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 21 0
21NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 99 0
21NOV25 65.00 P 0.03 0.03 0.03 0.01 -0.01 66 6 35 +4
21NOV25 67.50 P 0.07 0.11 0.05 0.05 -0.04 60 23 48 +4
21NOV25 70.00 P 0.35 0.50 0.19 0.28 -0.06 59 215 135 -82
21NOV25 72.50 P 0.88 1.52 0.70 1.01 +0.01 58 53 100 -2
21NOV25 75.00 P 2.26 3.19 1.93 2.45 +0.19 55 21 30 +7
21NOV25 77.50 P 0.00 0.00 0.00 4.56 +0.51 51 0 6 0
21NOV25 80.00 P 0.00 0.00 0.00 7.01 +0.75 57 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 9.50 +0.88 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 12.00 +0.92 0 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 14.50 +0.94 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 17.00 +0.95 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 19.50 +0.73 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 22.00 +0.95 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 24.50 +0.95 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 27.00 +0.73 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 202 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 142 0 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 136 0 152 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 137 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 168 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 162 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 186 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 198 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 457 0
27NOV25 57.50 P 0.05 0.05 0.05 0.01 0.00 63 4 434 0
27NOV25 60.00 P 0.05 0.10 0.05 0.01 -0.01 53 12 907 -4
27NOV25 62.50 P 0.13 0.17 0.10 0.05 -0.02 53 29 1,421 +2
27NOV25 65.00 P 0.23 0.30 0.20 0.16 -0.05 52 20 1,132 -4
27NOV25 67.50 P 0.45 0.60 0.39 0.42 -0.07 51 76 996 +11
27NOV25 70.00 P 1.00 1.33 0.80 0.99 -0.02 51 62 774 +24
27NOV25 72.50 P 1.90 2.50 1.60 1.93 +0.07 50 53 801 -14
27NOV25 75.00 P 3.18 4.10 2.88 3.36 +0.13 51 45 758 -19
27NOV25 77.50 P 5.67 5.67 5.67 5.16 +0.24 51 2 358 -1
27NOV25 80.00 P 7.31 7.31 7.31 7.31 +0.50 52 4 626 0
27NOV25 82.50 P 10.00 10.00 9.50 9.73 +0.73 60 17 312 -14
27NOV25 85.00 P 12.65 12.65 12.65 12.04 +0.73 54 1 611 -1
27NOV25 87.50 P 0.00 0.00 0.00 14.50 +0.73 0 0 176 0
27NOV25 90.00 P 0.00 0.00 0.00 17.00 +0.81 0 0 18 0
27NOV25 92.50 P 0.00 0.00 0.00 19.50 +0.73 0 0 16 -32
27NOV25 95.00 P 0.00 0.00 0.00 22.00 +0.95 0 0 0 -5
27NOV25 97.50 P 0.00 0.00 0.00 24.50 +0.85 0 0 0 -4
27NOV25 100.00 P 0.00 0.00 0.00 27.00 +0.73 0 0 0 -7
27NOV25 102.50 P 0.00 0.00 0.00 29.50 +0.83 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 32.00 +0.81 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 34.50 +0.82 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 39.50 +0.82 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 42.00 +0.83 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 44.50 +0.82 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 47.00 +1.00 0 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 59 0 8 0
28NOV25 60.00 P 0.08 0.08 0.08 0.02 -0.01 54 2 4 +2
28NOV25 62.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
28NOV25 65.00 P 0.24 0.24 0.24 0.19 -0.04 51 3 7 +3
28NOV25 67.50 P 0.59 0.62 0.59 0.51 -0.04 52 6 13 +6
28NOV25 70.00 P 1.05 1.40 1.05 1.08 -0.03 51 8 32 +5
28NOV25 72.50 P 1.89 2.54 1.89 2.04 +0.04 50 25 43 +21
28NOV25 75.00 P 0.00 0.00 0.00 3.40 +0.12 49 1 2 +1
28NOV25 77.50 P 0.00 0.00 0.00 5.33 +0.41 53 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 7.39 +0.49 52 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 9.73 +0.67 57 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 12.04 +0.59 51 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 14.50 +0.73 0 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 17.00 +0.81 0 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 19.50 +0.73 0 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 22.00 +0.95 0 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 24.50 - 0 0 0 -
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 138 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 0.00 126 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 94 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 70 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 65 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 60 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 55 0 175 0
30DEC25 45.00 P 0.04 0.04 0.04 0.01 0.00 53 4 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 209 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 378 0
30DEC25 49.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 113 0
30DEC25 50.00 P 0.10 0.10 0.10 0.03 -0.01 48 10 254 +6
30DEC25 52.50 P 0.15 0.15 0.15 0.07 -0.02 48 17 310 0
30DEC25 55.00 P 0.20 0.20 0.20 0.16 -0.02 48 4 301 +4
30DEC25 57.50 P 0.37 0.37 0.37 0.31 -0.03 48 20 609 0
30DEC25 60.00 P 0.61 0.61 0.55 0.54 -0.05 47 47 697 +7
30DEC25 62.50 P 0.90 1.00 0.80 0.90 -0.02 47 17 261 +2
30DEC25 65.00 P 1.40 1.70 1.32 1.44 0.00 47 69 626 +63
30DEC25 67.50 P 2.11 2.18 1.97 2.15 +0.02 47 12 316 +3
30DEC25 70.00 P 2.94 3.50 2.94 3.07 +0.07 47 71 1,675 +18
30DEC25 72.50 P 4.09 4.80 4.09 4.24 +0.07 47 9 647 +2
30DEC25 75.00 P 5.44 5.90 5.44 5.71 +0.21 48 23 232 +19
30DEC25 77.50 P 0.00 0.00 0.00 7.37 +0.31 49 0 99 0
30DEC25 80.00 P 0.00 0.00 0.00 9.21 +0.33 50 0 119 0
30DEC25 82.50 P 11.40 11.40 11.40 11.19 +0.44 51 12 161 +12
30DEC25 85.00 P 0.00 0.00 0.00 13.27 +0.50 52 0 540 0
30DEC25 87.50 P 15.38 15.38 15.38 15.45 +0.53 53 1 24 0
30DEC25 90.00 P 0.00 0.00 0.00 17.66 +0.49 53 0 543 0
30DEC25 92.50 P 19.76 19.76 19.76 19.76 +0.38 49 2 30 +2
30DEC25 95.00 P 0.00 0.00 0.00 22.30 +0.62 54 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 24.64 +0.78 52 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 27.06 +0.74 52 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 29.50 +0.73 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.00 +0.75 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.50 +0.79 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 37.00 +0.78 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.50 +0.82 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.00 +0.83 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 44.50 +0.82 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 47.00 +0.86 0 0 0 0
29JAN26 49.00 P 0.21 0.21 0.21 0.14 -0.02 48 30 49 +30
29JAN26 50.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 56 0
29JAN26 52.50 P 0.39 0.39 0.39 0.32 -0.03 48 1 25 0
29JAN26 55.00 P 0.00 0.00 0.00 0.51 -0.03 47 0 119 0
29JAN26 57.50 P 0.75 0.75 0.75 0.81 -0.04 47 1 61 +1
29JAN26 60.00 P 1.22 1.25 1.22 1.22 -0.04 47 3 113 +2
29JAN26 62.50 P 1.69 1.69 1.61 1.77 -0.02 47 7 209 -4
29JAN26 65.00 P 2.18 2.62 2.18 2.46 0.00 47 52 392 +25
29JAN26 67.50 P 3.05 3.42 3.05 3.30 +0.03 47 3 236 -1
29JAN26 70.00 P 4.35 4.54 4.14 4.30 +0.04 46 9 1,781 0
29JAN26 72.50 P 5.86 5.86 5.86 5.61 +0.12 47 1 182 +1
29JAN26 75.00 P 7.19 7.19 7.19 7.16 +0.23 48 2 913 -2
29JAN26 77.50 P 0.00 0.00 0.00 8.79 +0.23 49 0 214 0
29JAN26 80.00 P 0.00 0.00 0.00 10.53 +0.30 50 0 183 0
29JAN26 82.50 P 0.00 0.00 0.00 12.38 +0.36 50 0 41 0
29JAN26 85.00 P 0.00 0.00 0.00 14.38 +0.47 51 0 610 0
29JAN26 87.50 P 0.00 0.00 0.00 16.46 +0.53 52 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 18.63 +0.58 53 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 20.90 +0.68 55 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 23.12 +0.62 55 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 25.36 +0.53 56 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 27.79 +0.62 58 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 30.05 +0.57 57 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 32.39 +0.53 57 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 34.75 +0.50 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 37.14 +0.58 56 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.61 +0.63 57 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 42.07 +0.68 58 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.50 +0.66 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.00 +0.80 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 98 0
26FEB26 52.50 P 0.53 0.53 0.53 0.61 +0.01 47 1 31 0
26FEB26 55.00 P 0.80 0.80 0.80 0.92 +0.02 47 1 51 +1
26FEB26 57.50 P 0.00 0.00 0.00 1.33 +0.04 47 0 83 0
26FEB26 60.00 P 0.00 0.00 0.00 1.84 +0.04 47 0 80 0
26FEB26 62.50 P 0.00 0.00 0.00 2.50 +0.06 47 0 164 0
26FEB26 65.00 P 0.00 0.00 0.00 3.30 +0.10 47 0 78 0
26FEB26 67.50 P 0.00 0.00 0.00 4.23 +0.15 47 0 265 0
26FEB26 70.00 P 0.00 0.00 0.00 5.28 +0.16 46 0 560 0
26FEB26 72.50 P 0.00 0.00 0.00 6.63 +0.21 47 0 23 0
26FEB26 75.00 P 0.00 0.00 0.00 8.11 +0.28 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.77 +0.26 49 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.54 +0.39 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 13.35 +0.47 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.23 +0.49 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.26 +0.57 51 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.34 +0.62 52 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 21.51 +0.66 53 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 23.75 +0.72 54 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.04 +0.75 56 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.31 +0.72 56 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.60 +0.65 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 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 51 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
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 0.00 46 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 0.00 47 0 57 0
30MAR26 36.00 P 0.10 0.10 0.10 0.03 0.00 48 10 153 +10
30MAR26 37.00 P 0.11 0.11 0.11 0.04 0.00 48 10 201 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 0.00 49 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 0.00 48 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 0.00 48 0 163 0
30MAR26 42.00 P 0.22 0.22 0.22 0.15 0.00 48 10 309 +10
30MAR26 43.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.29 +0.01 48 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.35 +0.01 48 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.42 +0.01 48 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 -0.01 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.57 -0.01 47 0 83 0
30MAR26 50.00 P 0.65 0.65 0.65 0.68 +0.03 47 3 596 0
30MAR26 52.50 P 0.00 0.00 0.00 0.99 +0.04 47 0 120 0
30MAR26 55.00 P 0.00 0.00 0.00 1.39 +0.06 47 0 763 0
30MAR26 57.50 P 0.00 0.00 0.00 1.90 +0.07 47 0 250 0
30MAR26 60.00 P 2.12 2.13 2.12 2.54 +0.11 47 27 268 +27
30MAR26 62.50 P 0.00 0.00 0.00 3.27 +0.15 47 0 521 0
30MAR26 65.00 P 0.00 0.00 0.00 4.11 +0.15 47 0 318 0
30MAR26 67.50 P 0.00 0.00 0.00 5.12 +0.20 47 0 135 0
30MAR26 70.00 P 6.35 6.35 6.35 6.23 +0.28 47 8 1,264 -8
30MAR26 72.50 P 0.00 0.00 0.00 7.49 +0.17 47 0 210 0
30MAR26 75.00 P 0.00 0.00 0.00 9.03 +0.20 47 0 51 0
30MAR26 77.50 P 0.00 0.00 0.00 10.70 +0.23 49 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 12.47 +0.38 49 0 95 0
30MAR26 82.50 P 0.00 0.00 0.00 14.28 +0.50 50 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 16.15 +0.54 50 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 18.08 +0.59 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.12 +0.63 52 0 1 0
30MAR26 92.50 P 0.00 0.00 0.00 22.20 +0.67 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.38 +0.72 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.58 +0.73 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 28.88 +0.80 55 0 109 0
30MAR26 102.50 P 0.00 0.00 0.00 31.19 +0.81 56 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.51 +0.81 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.72 +0.63 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.06 +0.56 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.37 +0.54 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.73 +0.56 58 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.08 +0.54 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.49 +0.70 59 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 49.86 +0.49 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 52.30 +0.68 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 54.67 +0.61 58 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 57.15 +0.69 59 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 59.59 +0.71 59 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.06 +0.77 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 47 0 28 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 20 0
29JUN26 32.00 P 0.21 0.21 0.21 0.07 0.00 48 2 21 -2
29JUN26 33.00 P 0.00 0.00 0.00 0.09 0.00 47 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 0.00 47 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 19 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 0.00 47 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.21 0.00 47 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 -0.01 47 0 2 0
29JUN26 40.00 P 0.40 0.40 0.40 0.37 0.00 47 2 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 0.00 47 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 0.00 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 0.00 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 0.00 46 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 0.90 0.00 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 0.00 46 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 0.00 46 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.33 0.00 46 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.49 +0.01 46 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 1.99 +0.02 46 0 127 0
29JUN26 55.00 P 0.00 0.00 0.00 2.55 +0.04 46 0 100 0
29JUN26 57.50 P 0.00 0.00 0.00 3.23 +0.04 46 0 201 0
29JUN26 60.00 P 3.48 3.48 3.48 4.01 +0.07 46 3 134 0
29JUN26 62.50 P 0.00 0.00 0.00 4.86 +0.07 46 0 152 0
29JUN26 65.00 P 0.00 0.00 0.00 5.86 +0.11 46 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 6.90 +0.11 46 0 100 0
29JUN26 70.00 P 0.00 0.00 0.00 8.11 +0.17 45 0 723 0
29JUN26 72.50 P 0.00 0.00 0.00 9.51 +0.24 46 0 301 0
29JUN26 75.00 P 0.00 0.00 0.00 10.97 +0.14 46 0 147 0
29JUN26 77.50 P 0.00 0.00 0.00 12.65 +0.27 47 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 14.35 +0.28 48 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 16.15 +0.29 48 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 18.00 +0.38 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 19.89 +0.43 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 21.79 +0.44 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 23.79 +0.52 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 25.85 +0.54 50 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.92 +0.54 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.10 +0.63 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.31 +0.65 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.53 +0.66 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.83 +0.73 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.13 +0.72 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.40 +0.66 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.61 +0.53 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.88 +0.45 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.26 +0.56 55 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 50.51 +0.48 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.88 +0.50 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.25 +0.50 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.57 +0.40 55 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 59.95 +0.36 55 0 45 0
29JUN26 135.00 P 62.97 62.97 62.97 62.35 +0.40 55 12 57 +12
29SEP26 43.00 P 0.00 0.00 0.00 1.09 -0.04 46 0 16 0
29SEP26 44.00 P 0.00 0.00 0.00 1.25 -0.03 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.41 -0.04 46 0 19 0
29SEP26 46.00 P 0.00 0.00 0.00 1.57 -0.04 46 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 1.73 -0.05 46 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 1.94 -0.04 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.16 -0.04 46 0 28 0
29SEP26 50.00 P 0.00 0.00 0.00 2.37 -0.05 46 0 112 0
29SEP26 52.50 P 0.00 0.00 0.00 2.98 -0.03 46 0 30 0
29SEP26 55.00 P 3.21 3.30 3.02 3.67 -0.04 46 8 40 +4
29SEP26 57.50 P 0.00 0.00 0.00 4.46 -0.02 46 0 21 0
29SEP26 60.00 P 0.00 0.00 0.00 5.33 -0.02 46 0 68 0
29SEP26 62.50 P 0.00 0.00 0.00 6.29 +0.01 46 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 7.34 0.00 46 0 107 0
29SEP26 67.50 P 0.00 0.00 0.00 8.46 +0.05 46 0 16 0
29SEP26 70.00 P 10.10 10.10 9.60 9.70 +0.05 45 26 53 +26
29SEP26 72.50 P 0.00 0.00 0.00 11.16 +0.20 46 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 12.74 +0.23 47 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 14.36 +0.23 47 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 16.11 +0.32 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 17.86 +0.31 48 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 19.68 +0.29 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.47 +0.25 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.37 +0.30 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.29 +0.30 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.24 +0.33 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.30 +0.41 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.38 +0.42 50 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 33.48 +0.43 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.65 +0.50 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.86 +0.53 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.09 +0.55 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 42.34 +0.56 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.66 +0.64 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.97 +0.64 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.26 +0.59 55 0 4 0
TOTAL PUT 1,238 44,985 +171
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$ 65.10
27NOV25 47.00 C 0.00 0.00 0.00 18.64 - 160 0 0 -
27NOV25 48.00 C 0.00 0.00 0.00 17.34 -0.45 123 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 16.13 -0.66 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 15.31 -0.64 106 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 12.64 -0.76 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 10.45 -0.53 84 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 7.91 -0.61 64 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 5.47 -0.46 50 0 2 0
27NOV25 62.50 C 3.70 3.70 3.70 3.34 -0.45 45 2 8 0
27NOV25 65.00 C 1.80 1.80 1.57 1.72 -0.43 42 17 251 +9
27NOV25 67.50 C 1.00 1.01 0.69 0.74 -0.32 42 75 491 +39
27NOV25 70.00 C 0.35 0.35 0.24 0.26 -0.19 42 21 79 -9
27NOV25 72.50 C 0.12 0.14 0.09 0.08 -0.09 42 16 153 +11
27NOV25 75.00 C 0.05 0.05 0.05 0.02 -0.04 42 2 236 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 282 0
27NOV25 80.00 C 0.03 0.03 0.03 0.01 0.00 54 1 193 -1
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 196 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 186 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 284 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 355 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 63 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 124 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 22.68 -0.34 82 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.28 -0.70 41 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.89 +0.07 82 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 19.24 -0.71 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.64 -0.32 65 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.61 -0.45 60 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.80 -0.28 64 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.71 -0.24 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.38 -0.13 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.03 -0.68 48 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.86 -0.31 45 0 0 0
30DEC25 60.00 C 6.71 6.71 6.47 6.71 -0.82 40 30 30 +30
30DEC25 62.50 C 4.84 5.13 4.84 5.15 -0.41 41 30 60 +30
30DEC25 65.00 C 3.71 3.71 3.58 3.76 -0.37 41 28 77 +13
30DEC25 67.50 C 2.69 2.88 2.58 2.69 -0.30 41 25 179 +20
30DEC25 70.00 C 1.98 2.09 1.71 1.87 -0.24 41 40 146 +25
30DEC25 72.50 C 1.25 1.27 1.25 1.24 -0.21 41 2 555 +2
30DEC25 75.00 C 0.93 0.93 0.75 0.81 -0.17 41 56 276 +15
30DEC25 77.50 C 0.52 0.58 0.52 0.51 -0.15 41 30 407 -15
30DEC25 80.00 C 0.41 0.41 0.33 0.31 -0.11 41 11 198 -10
30DEC25 82.50 C 0.23 0.24 0.23 0.19 -0.07 41 10 946 0
30DEC25 85.00 C 0.19 0.19 0.16 0.11 -0.05 41 12 509 -2
30DEC25 87.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 392 0
30DEC25 90.00 C 0.07 0.07 0.07 0.04 -0.02 41 15 456 +12
30DEC25 92.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JAN26 47.00 C 0.00 0.00 0.00 18.81 - 51 0 0 -
29JAN26 48.00 C 0.00 0.00 0.00 17.94 -0.42 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 16.80 -0.57 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.10 -0.46 49 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.99 -0.47 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.16 -1.14 36 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.49 -0.54 40 0 0 0
29JAN26 60.00 C 7.73 7.73 7.73 8.01 -0.47 43 14 14 +14
29JAN26 62.50 C 6.42 6.42 6.42 6.44 -0.40 42 14 14 0
29JAN26 65.00 C 0.00 0.00 0.00 5.15 -0.35 42 0 29 0
29JAN26 67.50 C 0.00 0.00 0.00 4.08 -0.30 42 0 15 0
29JAN26 70.00 C 3.08 3.08 3.08 3.19 -0.27 43 22 88 +10
29JAN26 72.50 C 2.50 2.50 2.50 2.43 -0.27 42 10 838 +10
29JAN26 75.00 C 0.00 0.00 0.00 1.83 -0.26 42 0 120 0
29JAN26 77.50 C 0.00 0.00 0.00 1.36 -0.24 42 0 233 0
29JAN26 80.00 C 1.10 1.10 1.09 1.00 -0.19 42 16 182 0
29JAN26 82.50 C 0.89 0.89 0.89 0.73 -0.15 42 15 86 -11
29JAN26 85.00 C 0.65 0.65 0.65 0.53 -0.12 42 1 61 -1
29JAN26 87.50 C 0.00 0.00 0.00 0.38 -0.09 42 0 224 0
29JAN26 90.00 C 0.00 0.00 0.00 0.27 -0.07 42 0 167 0
29JAN26 92.50 C 0.00 0.00 0.00 0.19 -0.05 42 0 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.32 - 52 0 0 -
26FEB26 48.00 C 0.00 0.00 0.00 18.13 -0.53 45 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.86 -0.91 36 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.69 -0.71 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.39 -0.68 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.39 -0.10 44 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.72 -0.63 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.74 -0.55 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 7.40 -0.42 42 0 143 0
26FEB26 65.00 C 0.00 0.00 0.00 6.15 -0.37 43 0 70 0
26FEB26 67.50 C 4.90 4.90 4.90 5.09 -0.32 43 15 50 +15
26FEB26 70.00 C 3.93 4.15 3.91 4.18 -0.28 43 371 301 +251
26FEB26 72.50 C 0.00 0.00 0.00 3.37 -0.30 43 0 81 0
26FEB26 75.00 C 0.00 0.00 0.00 2.69 -0.31 43 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 2.14 -0.30 43 0 40 0
26FEB26 80.00 C 1.95 1.95 1.95 1.69 -0.26 43 2 83 +2
26FEB26 82.50 C 0.00 0.00 0.00 1.32 -0.23 43 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 1.03 -0.19 43 0 15 0
26FEB26 87.50 C 0.98 0.98 0.98 0.80 -0.16 43 1 106 +1
26FEB26 90.00 C 0.00 0.00 0.00 0.61 -0.14 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.47 -0.11 42 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.35 -0.10 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.27 -0.08 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.45 -0.12 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.72 +0.01 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.45 -0.71 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.93 -0.95 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.32 -1.17 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.88 -0.34 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.71 -0.80 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.42 -0.16 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.41 -0.20 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.09 -0.65 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.14 -1.27 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.66 -1.15 42 0 196 0
30MAR26 62.50 C 0.00 0.00 0.00 8.62 -0.43 44 0 362 0
30MAR26 65.00 C 0.00 0.00 0.00 7.41 -0.37 45 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 6.36 -0.30 45 0 8 0
30MAR26 70.00 C 5.33 5.33 5.33 5.44 -0.26 45 26 564 +26
30MAR26 72.50 C 0.00 0.00 0.00 4.63 -0.25 45 0 61 0
30MAR26 75.00 C 4.16 4.16 3.88 3.89 -0.27 45 110 227 +102
30MAR26 77.50 C 0.00 0.00 0.00 3.25 -0.30 45 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 2.71 -0.28 45 0 45 0
30MAR26 82.50 C 2.46 2.46 2.46 2.25 -0.25 45 15 85 +15
30MAR26 85.00 C 0.00 0.00 0.00 1.86 -0.22 45 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.54 -0.19 45 0 104 0
30MAR26 90.00 C 0.00 0.00 0.00 1.27 -0.16 45 0 125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.04 -0.15 45 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 0.85 -0.10 45 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 0.70 -0.11 45 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.57 -0.09 45 0 239 0
30MAR26 102.50 C 0.00 0.00 0.00 0.46 -0.07 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.38 -0.06 45 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.31 -0.05 45 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.20 -0.04 44 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 22.43 -0.84 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.52 -0.42 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.98 -0.62 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.29 +0.13 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.59 -0.11 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.19 -0.40 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.77 -0.33 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.55 -1.05 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.71 -0.21 47 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 11.62 -0.89 43 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 10.76 -0.12 45 0 3 0
29JUN26 65.00 C 0.00 0.00 0.00 9.61 -0.11 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 8.57 -0.26 45 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 7.65 -0.24 45 0 2,051 0
29JUN26 72.50 C 0.00 0.00 0.00 6.86 -0.17 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.09 -0.19 46 0 19 0
29JUN26 77.50 C 5.50 5.50 5.50 5.40 -0.22 46 2 16 -2
29JUN26 80.00 C 0.00 0.00 0.00 4.73 -0.27 46 0 1 0
29JUN26 82.50 C 0.00 0.00 0.00 4.20 -0.27 46 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 3.67 -0.29 45 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 3.25 -0.23 45 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.85 -0.23 45 0 46 0
29JUN26 92.50 C 0.00 0.00 0.00 2.49 -0.20 45 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 2.20 -0.11 45 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.92 -0.18 45 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.68 -0.14 45 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.44 -0.18 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 1.25 -0.13 45 0 31 0
29JUN26 107.50 C 1.40 1.40 1.40 1.10 -0.09 45 3 6 -3
29JUN26 110.00 C 0.00 0.00 0.00 0.97 -0.09 45 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 0.84 -0.09 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.25 - 50 0 0 -
29SEP26 48.00 C 0.00 0.00 0.00 21.28 -0.13 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.34 -0.45 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.58 -0.66 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.33 -0.74 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.00 -0.44 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.59 -0.13 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.25 +0.11 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.74 -0.28 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.66 -0.27 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.65 -0.26 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.76 -0.22 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.94 -0.19 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.17 -0.19 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.45 -0.19 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.80 -0.21 47 0 45 0
29SEP26 82.50 C 0.00 0.00 0.00 6.15 -0.25 46 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 5.60 -0.24 46 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 5.10 -0.24 46 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.60 -0.24 46 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 4.19 -0.19 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.82 -0.19 46 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 3.45 -0.19 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.12 -0.15 46 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.85 -0.15 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.58 -0.15 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 2.32 -0.07 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.06 -0.11 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.88 -0.11 46 0 4 0
TOTAL CALL 1,060 20,055 +598
27NOV25 47.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
27NOV25 57.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 101 0
27NOV25 60.00 P 0.25 0.25 0.25 0.17 -0.01 42 2 131 -1
27NOV25 62.50 P 0.66 0.70 0.61 0.61 +0.02 42 5 243 +4
27NOV25 65.00 P 1.39 1.75 1.38 1.50 +0.05 40 52 686 +16
27NOV25 67.50 P 3.24 3.24 3.24 2.99 +0.12 39 15 713 0
27NOV25 70.00 P 5.01 5.01 4.90 5.04 +0.25 37 6 340 -6
27NOV25 72.50 P 0.00 0.00 0.00 7.67 +0.59 58 0 292 0
27NOV25 75.00 P 10.00 10.00 9.99 10.16 +0.66 70 36 540 -15
27NOV25 77.50 P 12.63 12.63 12.63 12.40 +0.32 0 5 96 -43
27NOV25 80.00 P 14.62 14.86 14.62 14.90 +0.65 0 20 359 0
27NOV25 82.50 P 0.00 0.00 0.00 17.58 +0.83 97 0 60 -85
27NOV25 85.00 P 0.00 0.00 0.00 20.04 +0.54 102 0 53 0
27NOV25 87.50 P 0.00 0.00 0.00 22.55 +0.80 112 0 43 0
27NOV25 90.00 P 0.00 0.00 0.00 25.47 +1.02 154 0 15 0
27NOV25 92.50 P 0.00 0.00 0.00 27.40 +0.49 0 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 29.90 +0.65 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 32.97 +1.22 181 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 34.90 +0.65 0 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 37.40 +0.65 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 39.90 +0.65 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 42.40 +0.19 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 45.47 +1.22 221 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 47.40 +0.65 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 44 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 0.00 42 0 12 0
30DEC25 49.00 P 0.18 0.18 0.18 0.05 0.00 40 2 33 +2
30DEC25 50.00 P 0.21 0.21 0.21 0.08 0.00 41 1 70 +1
30DEC25 52.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 97 0
30DEC25 55.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 169 0
30DEC25 57.50 P 0.96 0.96 0.83 0.81 +0.03 41 37 279 +13
30DEC25 60.00 P 1.43 1.56 1.35 1.37 +0.01 40 64 645 +19
30DEC25 62.50 P 2.21 2.46 2.14 2.20 +0.01 40 188 484 +122
30DEC25 65.00 P 3.37 3.52 3.37 3.33 +0.05 40 22 332 -12
30DEC25 67.50 P 4.75 4.75 4.75 4.75 +0.09 40 1 245 0
30DEC25 70.00 P 6.50 6.50 6.50 6.43 +0.16 40 130 627 -104
30DEC25 72.50 P 8.24 8.46 8.24 8.63 +0.88 44 17 148 +10
30DEC25 75.00 P 0.00 0.00 0.00 10.36 +0.15 38 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 12.52 +0.44 35 0 67 0
30DEC25 80.00 P 0.00 0.00 0.00 15.03 +0.14 40 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 17.58 +0.68 47 0 236 0
30DEC25 85.00 P 0.00 0.00 0.00 20.10 +0.60 52 0 183 0
30DEC25 87.50 P 0.00 0.00 0.00 22.55 +0.27 55 0 59 -12
30DEC25 90.00 P 0.00 0.00 0.00 25.47 +1.02 72 0 72 -2
30DEC25 92.50 P 0.00 0.00 0.00 27.63 +0.17 66 0 75 0
30DEC25 95.00 P 0.00 0.00 0.00 29.90 +0.60 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 32.97 +1.22 85 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 35.14 +0.84 77 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 37.40 +0.60 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 40.04 +0.79 79 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 42.40 +0.19 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 45.47 +1.18 102 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 47.63 +0.88 93 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.90 +0.65 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 52.40 +0.37 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.16 - 42 0 0 -
29JAN26 48.00 P 0.00 0.00 0.00 0.21 0.00 42 0 17 0
29JAN26 49.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 31 0
29JAN26 50.00 P 0.50 0.52 0.50 0.35 0.00 42 2 2 +2
29JAN26 52.50 P 0.79 0.79 0.79 0.64 +0.02 42 15 27 +15
29JAN26 55.00 P 1.19 1.20 1.17 1.06 +0.03 42 15 82 0
29JAN26 57.50 P 1.76 1.78 1.68 1.60 -0.01 41 37 59 +4
29JAN26 60.00 P 2.54 2.58 2.36 2.34 -0.04 41 120 248 +111
29JAN26 62.50 P 3.53 3.59 3.25 3.30 0.00 41 219 359 +139
29JAN26 65.00 P 4.48 4.48 4.48 4.51 +0.04 41 3 174 0
29JAN26 67.50 P 5.90 5.90 5.90 5.90 +0.07 41 1 560 0
29JAN26 70.00 P 0.00 0.00 0.00 7.55 +0.15 42 0 686 0
29JAN26 72.50 P 9.29 9.29 9.29 9.63 +0.34 44 2 69 +2
29JAN26 75.00 P 11.67 11.67 11.67 11.50 +0.82 44 2 420 0
29JAN26 77.50 P 0.00 0.00 0.00 12.94 +0.43 36 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 15.77 +0.74 46 0 104 0
29JAN26 82.50 P 17.99 17.99 17.63 18.01 +0.71 46 15 132 +1
29JAN26 85.00 P 0.00 0.00 0.00 20.33 +0.58 47 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 22.66 +0.38 47 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 25.47 +0.43 57 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 27.63 +0.17 53 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 29.90 +0.60 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 32.97 +0.98 67 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 35.14 +0.60 62 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 37.56 +0.57 62 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 40.14 +0.85 67 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 42.59 +0.38 68 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 45.47 +0.94 81 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 47.63 +0.86 74 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.36 - 42 0 0 -
26FEB26 48.00 P 0.59 0.59 0.59 0.45 0.00 42 1 1 +1
26FEB26 49.00 P 0.70 0.70 0.70 0.56 0.00 42 15 81 +5
26FEB26 50.00 P 0.82 0.82 0.79 0.68 +0.01 42 45 150 +24
26FEB26 52.50 P 1.20 1.20 1.20 1.08 +0.01 42 15 141 0
26FEB26 55.00 P 1.71 1.71 1.68 1.57 -0.03 42 33 168 +27
26FEB26 57.50 P 2.39 2.41 2.22 2.22 -0.07 42 81 132 +71
26FEB26 60.00 P 3.04 3.28 3.00 3.06 -0.05 41 161 389 +143
26FEB26 62.50 P 4.34 4.40 4.08 4.09 -0.02 41 284 514 +205
26FEB26 65.00 P 0.00 0.00 0.00 5.34 +0.03 42 0 207 0
26FEB26 67.50 P 0.00 0.00 0.00 6.76 +0.07 42 0 627 0
26FEB26 70.00 P 0.00 0.00 0.00 8.36 +0.12 42 0 209 0
26FEB26 72.50 P 0.00 0.00 0.00 10.36 +0.36 44 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 12.30 +0.80 45 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.04 +0.58 43 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.77 -0.05 40 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.45 +1.09 46 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.33 +0.58 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 22.91 +0.63 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.47 +0.43 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 27.63 +0.17 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.19 +0.88 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 32.97 +0.98 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.14 +0.60 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.34 +0.01 44 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.42 +0.01 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.51 +0.01 45 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.63 +0.02 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.89 +0.02 45 0 20 0
30MAR26 49.00 P 1.23 1.23 1.23 1.05 +0.02 45 15 15 +15
30MAR26 50.00 P 1.28 1.28 1.28 1.22 +0.03 45 1 59 +1
30MAR26 52.50 P 1.87 1.87 1.87 1.71 0.00 44 15 62 +15
30MAR26 55.00 P 0.00 0.00 0.00 2.35 -0.03 44 0 128 0
30MAR26 57.50 P 3.30 3.30 3.30 3.09 -0.07 43 20 136 +20
30MAR26 60.00 P 0.00 0.00 0.00 4.08 +0.04 44 0 403 0
30MAR26 62.50 P 5.45 5.49 5.22 5.22 +0.09 44 124 698 +62
30MAR26 65.00 P 0.00 0.00 0.00 6.46 +0.05 44 0 541 0
30MAR26 67.50 P 0.00 0.00 0.00 7.90 +0.15 44 0 238 0
30MAR26 70.00 P 0.00 0.00 0.00 9.45 +0.16 44 0 1,204 0
30MAR26 72.50 P 0.00 0.00 0.00 11.43 +0.57 46 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 12.88 +0.15 44 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 14.34 -0.20 41 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 16.42 -0.13 41 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 19.18 +0.82 47 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 21.22 +0.72 47 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 22.91 +0.61 41 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 26.21 +1.17 53 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 28.51 +1.05 53 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 30.19 +0.72 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.97 +0.49 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.48 +0.94 55 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 37.56 +0.21 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.22 +0.93 55 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.59 +0.38 54 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.47 +0.94 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.63 +0.70 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.90 +0.38 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.40 +0.37 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.38 +0.03 45 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.59 +0.06 45 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.79 +0.04 45 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.99 +0.02 45 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 2.23 +0.03 45 0 16 0
29JUN26 50.00 P 0.00 0.00 0.00 2.48 +0.05 45 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 3.18 -0.01 45 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 4.01 +0.04 45 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.96 +0.06 44 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 6.02 +0.07 44 0 135 0
29JUN26 62.50 P 0.00 0.00 0.00 7.25 +0.13 44 0 128 0
29JUN26 65.00 P 8.68 8.68 8.68 8.56 +0.13 45 1 102 +1
29JUN26 67.50 P 0.00 0.00 0.00 10.01 +0.15 45 0 89 0
29JUN26 70.00 P 11.80 11.80 11.80 11.53 +0.18 45 15 181 +15
29JUN26 72.50 P 0.00 0.00 0.00 12.79 +0.23 43 0 124 0
29JUN26 75.00 P 14.57 14.57 14.57 14.76 +0.19 44 2 54 +2
29JUN26 77.50 P 0.00 0.00 0.00 16.96 +0.46 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 19.06 +0.93 48 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 20.82 +0.95 47 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.24 +0.09 44 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 24.19 +0.04 43 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.06 +0.69 48 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 29.00 +0.69 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.93 +0.73 44 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.58 +0.92 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.48 +0.53 44 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 37.56 +0.17 41 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.22 +0.67 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.59 +0.22 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.47 +0.87 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.63 +0.57 49 0 0 0
29SEP26 47.00 P 2.75 2.75 2.75 2.73 - 46 1 1 -
29SEP26 48.00 P 0.00 0.00 0.00 2.99 0.00 45 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 3.31 -0.01 46 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.62 +0.01 46 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 4.43 +0.02 45 0 11 0
29SEP26 55.00 P 5.40 5.40 5.40 5.36 +0.03 45 1 28 +1
29SEP26 57.50 P 0.00 0.00 0.00 6.41 +0.03 45 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 7.57 +0.04 45 0 814 0
29SEP26 62.50 P 0.00 0.00 0.00 8.83 +0.06 45 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 10.21 +0.17 45 0 660 0
29SEP26 67.50 P 0.00 0.00 0.00 11.66 +0.18 45 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 13.23 +0.19 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 14.92 +0.57 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 16.21 -0.09 44 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 18.29 +0.27 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 19.74 -0.08 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 21.76 +0.17 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.89 +0.21 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.52 +0.22 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.81 +0.08 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.66 +0.37 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.77 -0.48 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.51 +0.42 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.07 -0.16 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.33 -0.38 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.24 +0.26 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.44 +0.31 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.88 +0.43 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.87 -0.02 46 0 0 0
TOTAL PUT 1,864 23,818 +789
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$ 20.40
27NOV25 13.50 C 0.00 0.00 0.00 6.91 -0.04 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.41 -0.04 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.91 -0.04 0 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.41 -0.04 0 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.91 -0.04 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.91 -0.04 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.41 -0.04 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.91 -0.05 0 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 2.41 -0.05 0 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 1.92 -0.04 31 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 1.42 -0.05 23 0 130 0
27NOV25 19.50 C 0.00 0.00 0.00 0.96 -0.04 26 0 1,556 0
27NOV25 20.00 C 0.00 0.00 0.00 0.56 -0.02 25 0 239 0
27NOV25 21.00 C 0.10 0.10 0.10 0.11 -0.02 26 3 72 -3
27NOV25 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 228 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.95 0.00 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.41 -0.04 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.96 +0.01 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.96 +0.01 38 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.47 +0.02 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.97 0.00 36 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.98 +0.02 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.47 -0.04 21 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.98 -0.04 22 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.50 -0.04 22 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 2.04 -0.04 23 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 1.61 -0.04 23 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 1.21 -0.03 22 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.88 -0.02 22 0 200 0
30DEC25 21.00 C 0.00 0.00 0.00 0.42 0.00 23 0 110 0
30DEC25 22.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 31 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 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.47 -0.05 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.97 -0.06 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.01 -0.01 25 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.51 -0.02 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.02 -0.08 21 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.54 -0.09 23 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.07 -0.05 23 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.62 -0.04 23 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 2.20 -0.04 23 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.80 -0.04 23 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.42 -0.02 22 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 1.10 -0.04 22 0 40 0
29JAN26 21.00 C 0.00 0.00 0.00 0.64 -0.02 23 0 13 0
29JAN26 22.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 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 5.57 -0.02 31 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.09 -0.02 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.61 -0.05 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.13 -0.04 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.66 -0.01 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.16 -0.05 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.73 -0.04 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.32 -0.05 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.95 -0.04 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.60 -0.05 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.31 +0.01 23 0 101 0
26FEB26 21.00 C 0.00 0.00 0.00 0.79 -0.03 22 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.49 0.00 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 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 8.07 -0.03 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.59 -0.03 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.10 -0.02 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.61 -0.02 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.13 -0.02 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.63 -0.04 29 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.17 -0.01 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.68 -0.03 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.22 -0.03 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.77 -0.03 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.31 -0.06 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.90 -0.04 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.52 -0.03 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.16 -0.04 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.84 -0.03 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.56 +0.03 25 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 1.06 -0.03 24 0 385 0
30MAR26 22.00 C 0.00 0.00 0.00 0.70 -0.01 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.46 -0.01 25 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 0.00 25 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.24 -0.02 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.76 -0.06 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.29 -0.06 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.82 -0.02 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.35 -0.03 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.90 -0.04 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.47 -0.03 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.05 -0.03 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.65 +0.04 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.19 -0.04 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.83 -0.04 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.50 -0.03 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.19 -0.03 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.97 0.00 26 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.42 -0.03 25 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 1.04 -0.02 25 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.77 -0.01 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 0.00 25 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.25 -0.02 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.77 -0.05 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.31 -0.04 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.84 -0.07 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.38 -0.04 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.94 -0.08 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.52 -0.07 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.16 -0.01 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.72 -0.05 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.28 -0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.95 0.00 25 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.63 +0.01 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.34 +0.01 25 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 2.13 +0.11 26 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.61 +0.02 25 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.23 +0.02 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
TOTAL CALL 3 6,326 -3
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 114 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 107 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 94 0
27NOV25 19.50 P 0.05 0.05 0.05 0.05 0.00 27 135 1,998 -23
27NOV25 20.00 P 0.00 0.00 0.00 0.15 0.00 26 0 100 0
27NOV25 21.00 P 0.00 0.00 0.00 0.70 +0.01 26 0 333 0
27NOV25 22.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 45 0
27NOV25 23.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 29 0
27NOV25 24.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.65 +0.01 84 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.64 +0.01 93 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.65 +0.02 108 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.65 +0.01 120 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.65 +0.02 130 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.65 +0.02 140 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.02 0.00 25 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 0.00 23 0 408 0
30DEC25 18.50 P 0.00 0.00 0.00 0.07 0.00 23 0 245 0
30DEC25 19.00 P 0.14 0.14 0.14 0.14 0.00 23 15 448 +15
30DEC25 19.50 P 0.23 0.23 0.23 0.25 0.00 23 10 120 0
30DEC25 20.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.93 -0.02 22 0 232 0
30DEC25 22.00 P 0.00 0.00 0.00 1.69 +0.02 22 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.61 +0.04 23 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.65 +0.01 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.64 +0.01 46 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.65 +0.02 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.65 +0.01 58 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.65 +0.02 63 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.65 +0.02 68 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.60 -0.01 0 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 0.05 0.05 0.05 0.01 0.00 25 3 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.03 0.00 24 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.06 0.00 24 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.10 0.00 23 0 80 0
29JAN26 18.50 P 0.00 0.00 0.00 0.18 0.00 24 0 129 0
29JAN26 19.00 P 0.00 0.00 0.00 0.29 +0.01 24 0 55 0
29JAN26 19.50 P 0.00 0.00 0.00 0.43 0.00 24 0 121 0
29JAN26 20.00 P 0.00 0.00 0.00 0.61 -0.01 23 0 16 0
29JAN26 21.00 P 0.00 0.00 0.00 1.16 +0.01 24 0 15 0
29JAN26 22.00 P 0.00 0.00 0.00 1.80 0.00 22 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.67 +0.04 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.65 +0.01 33 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.64 +0.01 37 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.65 +0.02 42 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.65 +0.01 47 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.65 +0.02 51 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.65 +0.02 54 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 0.01 -0.01 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 30 0
26FEB26 18.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.38 0.00 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.54 0.00 23 0 15 0
26FEB26 20.00 P 0.00 0.00 0.00 0.74 0.00 23 0 102 0
26FEB26 21.00 P 0.00 0.00 0.00 1.27 0.00 24 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 1.91 +0.02 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.71 +0.02 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.63 0.00 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.65 +0.01 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.64 +0.01 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.65 +0.02 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.65 +0.01 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.65 +0.02 45 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.65 +0.02 48 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 0.01 -0.01 23 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.05 0.00 25 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.08 0.00 25 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.13 0.00 25 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.19 0.00 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.28 0.00 25 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.40 +0.01 25 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.52 -0.02 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.71 0.00 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.91 -0.02 24 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.42 +0.01 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.07 +0.02 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.83 +0.03 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.69 +0.01 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.65 +0.01 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.64 +0.01 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.65 +0.02 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.65 +0.01 37 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.65 +0.02 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.65 +0.02 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.31 0.00 25 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.55 +0.01 25 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.70 +0.01 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.83 -0.01 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.03 +0.01 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.25 +0.02 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.49 +0.02 24 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.11 +0.02 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.77 +0.03 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.50 +0.03 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.18 +0.01 22 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.04 +0.01 21 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.97 +0.07 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.89 +0.07 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.82 +0.02 16 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.77 +0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.72 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.59 +0.04 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 +0.03 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.91 +0.05 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.06 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.47 -0.03 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.73 -0.01 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.34 +0.07 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.99 +0.07 25 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.67 -0.01 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.45 -0.02 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.32 +0.06 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.18 +0.05 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.07 +0.06 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.00 +0.03 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.93 +0.07 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.87 +0.06 26 0 0 0
TOTAL PUT 163 7,422 -8
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$ 1.33
30DEC25 0.85 C 0.00 0.00 0.00 0.49 +0.03 83 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.44 +0.03 74 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.40 +0.03 82 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.35 +0.03 72 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.31 +0.03 74 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.27 +0.02 72 0 0 0
30DEC25 1.15 C 0.18 0.18 0.18 0.24 +0.03 77 1 0 -1
30DEC25 1.20 C 0.00 0.00 0.00 0.21 +0.03 78 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.18 +0.03 77 0 0 0
30DEC25 1.30 C 0.15 0.15 0.15 0.15 +0.03 75 2 2 +2
30DEC25 1.35 C 0.13 0.14 0.13 0.12 +0.02 71 27 27 +27
30DEC25 1.40 C 0.10 0.10 0.10 0.11 +0.02 77 10 14 +10
30DEC25 1.45 C 0.10 0.10 0.10 0.08 +0.01 69 10 21 +10
30DEC25 1.50 C 0.09 0.09 0.08 0.07 +0.01 72 100 324 +100
30DEC25 1.55 C 0.05 0.05 0.05 0.06 +0.01 74 48 50 -17
30DEC25 1.60 C 0.06 0.06 0.06 0.05 +0.01 74 64 108 +64
30DEC25 1.65 C 0.04 0.04 0.04 0.04 +0.01 74 102 436 -100
30DEC25 1.70 C 0.01 0.01 0.01 0.03 +0.01 72 41 794 -41
30DEC25 1.75 C 0.00 0.00 0.00 0.02 +0.01 68 0 87 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 60 0 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 64 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 76 0 842 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 82 0 206 0
30DEC25 2.20 C 0.01 0.01 0.01 0.01 0.00 89 2 48 -2
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 95 0 731 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 100 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 111 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 115 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 120 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 128 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 132 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30DEC25 3.40 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 0.01 0.00 147 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 156 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.54 +0.03 82 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.50 +0.03 80 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.47 +0.03 83 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.43 +0.02 79 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.40 +0.02 80 0 0 0
30MAR26 1.10 C 0.32 0.32 0.32 0.38 +0.03 83 40 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.35 +0.03 82 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.32 +0.02 80 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.30 +0.03 82 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.28 +0.03 82 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.26 +0.03 83 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.24 +0.03 82 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.21 +0.02 78 0 7 0
30MAR26 1.50 C 0.15 0.15 0.15 0.20 +0.02 80 100 301 +100
30MAR26 1.55 C 0.16 0.16 0.16 0.18 +0.02 79 15 19 +8
30MAR26 1.60 C 0.00 0.00 0.00 0.17 +0.02 80 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.16 +0.02 81 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.15 +0.02 82 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.14 +0.02 82 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.13 +0.02 82 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.12 +0.02 82 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.11 +0.02 82 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.10 +0.02 81 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.09 +0.02 80 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.08 +0.02 82 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.07 +0.02 82 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.06 +0.02 82 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.05 +0.02 81 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.04 +0.02 80 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.03 +0.02 77 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.50 +0.03 83 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.47 +0.03 82 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.44 +0.03 80 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.42 +0.03 81 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.40 +0.03 82 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.38 +0.03 83 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.36 +0.03 83 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.34 +0.03 82 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.32 +0.03 82 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.30 +0.03 81 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.29 +0.03 82 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.27 +0.03 81 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.26 +0.03 82 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.24 +0.02 81 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.23 +0.02 81 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.22 +0.03 82 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.21 +0.03 82 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.20 +0.03 82 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.19 +0.03 82 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.18 +0.03 82 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.17 +0.03 82 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.15 +0.02 81 0 0 0
TOTAL CALL 562 11,184 +160
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.02 -0.01 67 0 55 0
30DEC25 1.10 P 0.00 0.00 0.00 0.03 -0.02 67 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.06 0.00 80 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.07 0.00 74 0 36 0
30DEC25 1.25 P 0.12 0.12 0.08 0.09 0.00 74 50 371 +30
30DEC25 1.30 P 0.14 0.14 0.14 0.12 -0.01 77 50 740 0
30DEC25 1.35 P 0.00 0.00 0.00 0.15 -0.01 79 0 558 0
30DEC25 1.40 P 0.21 0.21 0.21 0.18 -0.01 79 50 244 0
30DEC25 1.45 P 0.00 0.00 0.00 0.21 -0.01 78 0 163 0
30DEC25 1.50 P 0.24 0.24 0.24 0.24 -0.01 75 40 242 -40
30DEC25 1.55 P 0.00 0.00 0.00 0.28 -0.01 77 0 20 0
30DEC25 1.60 P 0.33 0.33 0.33 0.32 -0.01 78 1 56 -1
30DEC25 1.65 P 0.00 0.00 0.00 0.36 -0.02 77 0 93 0
30DEC25 1.70 P 0.00 0.00 0.00 0.40 -0.02 76 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.44 -0.02 72 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.49 -0.02 77 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.53 -0.03 71 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.58 -0.03 75 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.63 -0.02 79 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.68 -0.02 83 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.77 -0.03 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.87 -0.03 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.07 -0.03 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.05 0.00 83 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.06 -0.01 81 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.08 0.00 83 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 0.00 80 0 15 0
30MAR26 1.05 P 0.11 0.11 0.09 0.11 0.00 81 60 110 +60
30MAR26 1.10 P 0.00 0.00 0.00 0.13 -0.01 81 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.16 0.00 83 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.18 -0.01 82 0 377 0
30MAR26 1.25 P 0.00 0.00 0.00 0.21 -0.01 83 0 16 0
30MAR26 1.30 P 0.00 0.00 0.00 0.24 0.00 84 0 95 0
30MAR26 1.35 P 0.30 0.30 0.30 0.27 -0.01 84 40 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.30 -0.01 84 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 0.00 83 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.36 -0.01 82 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.39 -0.01 81 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.43 -0.01 82 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.46 -0.01 80 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.50 -0.01 81 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.54 -0.01 82 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.58 -0.01 82 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.62 -0.01 82 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.66 -0.01 81 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.72 -0.02 88 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.74 -0.02 80 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 -0.02 81 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 -0.02 82 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 -0.02 82 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.10 -0.02 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.19 -0.03 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 -0.02 82 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.38 -0.03 78 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.48 -0.03 81 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.58 -0.02 84 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.87 -0.03 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 0.00 83 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 0.00 82 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.19 0.00 81 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.22 0.00 82 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.24 0.00 80 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.27 0.00 81 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.30 0.00 81 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.33 0.00 81 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 -0.01 81 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 0.00 83 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 0.00 82 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 -0.01 81 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 0.00 82 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 -0.01 80 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 -0.01 81 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 0.00 82 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 0.00 82 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 0.00 82 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 -0.01 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 -0.01 80 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.81 -0.01 83 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.89 -0.01 82 0 0 0
TOTAL PUT 291 6,655 +49
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$ 67.70
27NOV25 47.00 C 0.00 0.00 0.00 21.36 +0.22 183 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.74 -0.40 78 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.83 -0.31 112 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.82 -0.32 103 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 15.36 -0.29 95 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 12.74 -0.41 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 10.22 -0.43 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 7.75 -0.40 30 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 5.41 -0.21 40 0 18 0
27NOV25 65.00 C 2.62 2.62 2.62 2.84 -0.40 21 5 90 0
27NOV25 67.50 C 1.03 1.03 1.03 0.96 -0.28 20 5 287 +5
27NOV25 70.00 C 0.12 0.15 0.12 0.17 -0.10 21 5 65 -5
27NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.03 20 0 28 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.85 -0.43 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.77 -0.42 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.36 +0.07 76 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.92 -0.38 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.83 -0.67 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.44 +0.14 67 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.76 -0.05 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.83 -0.49 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.62 -0.09 32 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.21 +0.05 28 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.79 -0.09 22 0 46 0
30DEC25 65.00 C 0.00 0.00 0.00 3.55 -0.21 18 0 56 0
30DEC25 67.50 C 1.91 1.91 1.91 1.92 -0.21 18 1 46 0
30DEC25 70.00 C 0.82 0.82 0.82 0.89 -0.14 18 20 664 0
30DEC25 72.50 C 0.00 0.00 0.00 0.36 -0.07 18 0 23 0
30DEC25 75.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.36 -0.07 53 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.33 -0.10 50 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.33 -0.17 47 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.44 -0.01 48 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.76 -0.28 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.93 -0.69 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.90 -0.14 28 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.36 -0.24 21 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 6.08 -0.55 19 0 75 0
29JAN26 65.00 C 0.00 0.00 0.00 4.20 -0.15 19 0 125 0
29JAN26 67.50 C 0.00 0.00 0.00 2.63 -0.18 19 0 60 0
29JAN26 70.00 C 0.00 0.00 0.00 1.52 -0.16 19 0 15 0
29JAN26 72.50 C 0.00 0.00 0.00 0.81 -0.11 19 0 21 0
29JAN26 75.00 C 0.00 0.00 0.00 0.41 -0.05 19 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 0.00 20 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 21.49 -0.07 46 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.48 -0.08 43 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.33 -0.24 35 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.56 +0.11 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 16.08 -0.04 35 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.66 0.00 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.01 -0.03 23 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.59 -0.30 19 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.50 -0.29 19 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 4.70 -0.13 19 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 3.18 -0.11 19 0 60 0
26FEB26 70.00 C 1.83 1.89 1.83 2.01 -0.13 19 23 75 +1
26FEB26 72.50 C 0.00 0.00 0.00 1.22 -0.09 19 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.70 -0.05 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 0.00 20 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 45.00 C 0.00 0.00 0.00 23.34 +0.06 33 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.86 -0.40 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.49 -0.07 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.65 +0.09 38 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.52 -0.05 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.56 +0.11 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.38 +0.21 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.92 +0.20 29 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.21 -0.26 20 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.97 -0.26 20 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 7.06 -0.17 20 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 5.35 -0.03 20 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.90 -0.10 20 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 2.74 -0.06 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.81 -0.02 20 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 1.19 +0.01 20 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 0.75 +0.01 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.55 -0.13 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.65 -0.11 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.53 -0.50 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.65 -0.09 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.38 +0.04 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.98 -0.03 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.63 -0.08 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.43 -0.19 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 7.46 -0.16 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 5.57 -0.43 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.17 -0.21 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.06 -0.15 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 2.26 -0.11 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.58 -0.09 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 1.09 -0.02 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.74 -0.03 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.55 -0.22 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.65 -0.23 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.53 -0.50 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.65 -0.22 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.38 -0.16 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.98 -0.28 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.90 -0.19 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.93 -0.19 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 8.16 -0.15 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.67 -0.24 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.40 -0.21 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.34 -0.17 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 3.35 -0.13 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.64 -0.10 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.05 -0.08 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.58 -0.08 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.26 -0.06 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.93 -0.05 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
TOTAL CALL 59 2,029 +1
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 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 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.09 +0.01 21 0 345 0
27NOV25 67.50 P 1.06 1.06 0.89 0.73 +0.09 21 45 83 -15
27NOV25 70.00 P 2.72 2.72 2.72 2.48 +0.28 23 1 36 0
27NOV25 72.50 P 0.00 0.00 0.00 4.84 +0.30 28 0 2 0
27NOV25 75.00 P 0.00 0.00 0.00 7.52 +0.41 53 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.80 +0.12 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.45 +0.19 71 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 15.24 +0.41 100 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 17.30 -0.11 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.80 -0.18 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.45 -0.11 108 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.91 -0.22 111 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 27.41 +0.09 119 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 41 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 19 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.18 +0.03 18 0 112 0
30DEC25 65.00 P 0.72 0.75 0.72 0.61 +0.08 19 35 81 -9
30DEC25 67.50 P 1.50 1.50 1.50 1.50 +0.13 18 2 202 +2
30DEC25 70.00 P 0.00 0.00 0.00 3.02 +0.22 19 0 46 0
30DEC25 72.50 P 5.22 5.22 5.22 5.04 +0.27 20 7 7 +7
30DEC25 75.00 P 0.00 0.00 0.00 7.52 +0.41 26 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.80 +0.12 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.52 +0.26 37 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.24 +0.41 47 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.30 -0.11 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.83 -0.15 42 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.47 -0.09 53 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.91 -0.22 55 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 27.60 +0.04 66 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 0.02 +0.01 21 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 0.00 19 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.48 +0.06 19 0 30 0
29JAN26 65.00 P 0.00 0.00 0.00 1.08 +0.10 19 0 109 0
29JAN26 67.50 P 0.00 0.00 0.00 2.05 +0.13 19 0 84 0
29JAN26 70.00 P 0.00 0.00 0.00 3.45 +0.14 19 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 5.30 +0.19 19 0 36 0
29JAN26 75.00 P 0.00 0.00 0.00 7.52 +0.25 21 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.84 +0.15 21 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.52 +0.26 30 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.24 +0.41 38 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.30 -0.11 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.83 -0.15 35 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.47 -0.09 43 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.91 -0.22 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.13 +0.03 19 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 0.33 +0.06 19 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.73 +0.10 19 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.42 +0.15 20 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 2.42 +0.16 19 0 60 0
26FEB26 70.00 P 0.00 0.00 0.00 3.78 +0.16 19 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 5.52 +0.17 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.53 +0.11 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.00 +0.26 22 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.52 +0.26 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.24 +0.41 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.43 +0.02 31 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.83 -0.15 31 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.47 -0.09 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.91 -0.22 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 13 0
30MAR26 57.50 P 0.00 0.00 0.00 0.29 +0.07 20 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.60 +0.12 20 0 27 0
30MAR26 62.50 P 0.00 0.00 0.00 1.12 +0.17 21 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.83 +0.17 20 0 52 0
30MAR26 67.50 P 0.00 0.00 0.00 2.91 +0.30 20 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 4.28 +0.36 20 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.93 +0.26 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.09 +0.48 22 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 10.30 +0.43 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.54 +0.28 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.24 +0.41 30 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.43 +0.02 28 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.83 -0.15 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.84 +0.28 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 24.91 -0.22 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.60 +0.04 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 +0.02 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.47 +0.05 19 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.86 +0.08 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.44 +0.12 20 0 10 0
29JUN26 62.50 P 0.00 0.00 0.00 2.25 +0.16 20 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.21 +0.10 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.48 +0.23 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.00 +0.13 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 7.58 -0.06 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.36 -0.07 17 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.36 +0.32 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.48 +0.36 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.97 +0.11 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.33 +0.15 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.68 +0.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.00 +0.01 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.55 +0.12 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.16 +0.28 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.64 +0.05 22 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.04 +0.07 22 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.59 +0.10 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.31 +0.12 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.23 +0.15 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.23 +0.19 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.51 +0.06 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.99 +0.26 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 8.90 +0.30 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.44 +0.12 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.55 +0.28 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.11 -0.18 19 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.69 +0.10 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.91 +0.32 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.22 +0.40 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.59 +0.47 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.83 +0.38 20 0 0 0
TOTAL PUT 90 2,259 -15
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$ 622.50
21NOV25 500.00 C 0.00 0.00 0.00 122.58 - 0 0 0 -
21NOV25 510.00 C 0.00 0.00 0.00 112.58 -1.08 0 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 102.59 -1.08 0 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 92.59 -1.09 0 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 82.60 -1.10 0 0 1 0
21NOV25 550.00 C 0.00 0.00 0.00 72.61 -1.12 51 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 62.62 -1.15 49 0 0 0
21NOV25 570.00 C 0.00 0.00 0.00 52.65 -1.20 47 0 0 0
21NOV25 580.00 C 0.00 0.00 0.00 42.71 -1.28 43 0 0 0
21NOV25 590.00 C 0.00 0.00 0.00 32.89 -1.36 40 0 0 0
21NOV25 600.00 C 0.00 0.00 0.00 22.94 -1.82 31 0 13 0
21NOV25 610.00 C 21.33 21.33 12.55 14.50 -0.85 34 318 110 +77
21NOV25 620.00 C 13.00 13.00 6.00 7.38 -0.52 32 360 443 -155
21NOV25 630.00 C 6.00 7.20 2.24 3.01 -1.08 32 2,515 2,012 +522
21NOV25 640.00 C 3.00 3.00 0.75 1.04 -1.11 33 1,753 5,835 +89
21NOV25 650.00 C 0.90 1.00 0.30 0.32 -0.85 34 626 1,825 -70
21NOV25 660.00 C 0.40 0.40 0.12 0.08 -0.59 35 345 1,792 +39
21NOV25 670.00 C 0.10 0.10 0.10 0.02 -0.39 36 408 6,375 -350
21NOV25 680.00 C 0.08 0.08 0.02 0.01 -0.25 40 65 2,558 -41
21NOV25 690.00 C 0.01 0.01 0.01 0.01 -0.17 46 99 707 -99
21NOV25 700.00 C 0.01 0.01 0.01 0.01 -0.11 52 44 2,857 -44
21NOV25 710.00 C 0.00 0.00 0.00 0.01 -0.09 58 0 172 0
21NOV25 720.00 C 0.00 0.00 0.00 0.01 -0.06 64 0 10 0
21NOV25 730.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 104 0
21NOV25 740.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
21NOV25 750.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
21NOV25 760.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
21NOV25 770.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
21NOV25 780.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 212.82 -3.70 75 0 2,443 0
27NOV25 420.00 C 0.00 0.00 0.00 202.83 -7.15 76 0 974 0
27NOV25 430.00 C 0.00 0.00 0.00 195.67 +1.68 157 0 239 0
27NOV25 440.00 C 0.00 0.00 0.00 182.84 -1.57 0 0 222 0
27NOV25 450.00 C 0.00 0.00 0.00 176.58 +2.23 150 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 164.58 +1.06 120 0 3 0
27NOV25 470.00 C 0.00 0.00 0.00 157.45 +3.54 140 0 1,570 0
27NOV25 480.00 C 0.00 0.00 0.00 142.88 -1.04 54 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 132.89 -1.04 51 0 3 0
27NOV25 500.00 C 0.00 0.00 0.00 123.60 -0.26 78 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 113.90 +0.16 76 0 30 0
27NOV25 520.00 C 101.00 101.00 101.00 102.94 -4.17 44 4 131 0
27NOV25 530.00 C 0.00 0.00 0.00 95.76 -1.03 81 0 472 0
27NOV25 540.00 C 0.00 0.00 0.00 83.75 -2.85 56 0 533 0
27NOV25 550.00 C 72.55 72.55 72.55 75.30 +1.13 63 20 2,131 -20
27NOV25 560.00 C 0.00 0.00 0.00 63.84 -0.49 44 1 1,329 -1
27NOV25 570.00 C 0.00 0.00 0.00 53.51 -1.08 35 0 1,509 0
27NOV25 580.00 C 0.00 0.00 0.00 43.95 -1.10 33 0 1,992 0
27NOV25 590.00 C 0.00 0.00 0.00 34.70 -0.56 31 0 566 0
27NOV25 600.00 C 29.50 29.50 23.72 26.54 +0.24 32 53 4,540 -40
27NOV25 610.00 C 20.51 24.36 17.20 18.00 -0.60 28 559 1,704 -441
27NOV25 620.00 C 11.99 11.99 9.80 11.07 -0.91 25 1,188 7,705 -196
27NOV25 630.00 C 9.99 10.60 5.70 6.72 -0.96 26 3,878 7,137 +373
27NOV25 640.00 C 4.01 6.78 3.03 3.92 -0.81 27 1,664 7,644 +126
27NOV25 650.00 C 3.50 3.50 1.65 2.19 -0.62 28 1,990 13,375 +834
27NOV25 660.00 C 1.82 2.04 0.85 1.20 -0.43 29 2,409 13,236 +731
27NOV25 670.00 C 0.93 0.95 0.52 0.64 -0.29 30 367 10,521 -120
27NOV25 680.00 C 0.60 0.60 0.33 0.33 -0.22 31 486 11,427 -346
27NOV25 690.00 C 0.38 0.38 0.24 0.17 -0.14 31 202 7,801 +180
27NOV25 700.00 C 0.20 0.60 0.16 0.09 -0.08 32 442 20,058 +97
27NOV25 710.00 C 0.22 0.22 0.22 0.05 -0.05 34 4 3,623 -4
27NOV25 720.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 2,406 0
27NOV25 730.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 1,361 0
27NOV25 740.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 3,283 0
27NOV25 750.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 7,297 0
27NOV25 760.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,182 0
27NOV25 770.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 698 0
27NOV25 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,196 0
27NOV25 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 625 0
27NOV25 800.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,491 0
28NOV25 500.00 C 0.00 0.00 0.00 123.60 - 72 0 0 -
28NOV25 510.00 C 0.00 0.00 0.00 113.90 - 71 0 0 -
28NOV25 520.00 C 0.00 0.00 0.00 106.07 -1.04 85 0 0 0
28NOV25 530.00 C 0.00 0.00 0.00 95.80 -1.07 76 0 0 0
28NOV25 540.00 C 0.00 0.00 0.00 85.56 -1.04 68 0 0 0
28NOV25 550.00 C 0.00 0.00 0.00 75.30 +1.13 59 0 0 0
28NOV25 560.00 C 0.00 0.00 0.00 63.84 -0.49 41 0 0 0
28NOV25 570.00 C 0.00 0.00 0.00 53.62 -1.00 33 0 0 0
28NOV25 580.00 C 0.00 0.00 0.00 44.92 -0.13 37 0 0 0
28NOV25 590.00 C 0.00 0.00 0.00 36.05 +0.04 35 0 0 0
28NOV25 600.00 C 30.00 30.00 26.01 26.54 -0.31 30 7 7 +2
28NOV25 610.00 C 19.49 19.49 18.80 18.25 -0.93 27 31 50 +30
28NOV25 620.00 C 16.00 16.00 10.75 12.10 -0.70 27 2,578 2,325 +2,265
28NOV25 630.00 C 9.88 10.47 6.36 7.60 -0.57 27 1,161 984 +751
28NOV25 640.00 C 6.80 6.80 3.59 4.17 -0.79 26 894 488 +237
28NOV25 650.00 C 4.00 4.00 1.96 2.30 -0.56 27 676 577 +367
28NOV25 660.00 C 2.00 2.40 1.15 1.20 -0.43 27 6,005 5,970 +5,759
28NOV25 670.00 C 1.00 1.00 0.75 0.64 -0.29 28 30 100 +29
28NOV25 680.00 C 0.50 0.50 0.50 0.33 -0.22 29 30 120 -30
28NOV25 690.00 C 0.00 0.00 0.00 0.17 -0.14 30 0 84 0
28NOV25 700.00 C 0.24 0.24 0.24 0.09 -0.08 31 5 35 +5
28NOV25 710.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 30 0
28NOV25 720.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
28NOV25 730.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 0 0
28NOV25 740.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
28NOV25 750.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
28NOV25 760.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
30DEC25 275.00 C 0.00 0.00 0.00 353.28 +3.66 152 0 184 0
30DEC25 280.00 C 340.00 340.00 340.00 346.12 +1.48 132 1 150 -1
30DEC25 285.00 C 0.00 0.00 0.00 339.60 -0.06 110 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 338.18 +3.50 142 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 330.04 +0.34 112 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 323.01 -5.34 0 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 314.28 -0.48 92 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 304.34 -0.46 88 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 299.20 +4.35 126 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 286.92 +1.39 107 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 274.48 +0.26 78 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 264.44 -0.53 73 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 254.40 -6.66 68 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 249.76 +3.19 103 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 234.46 -1.62 62 0 2,009 0
30DEC25 400.00 C 0.00 0.00 0.00 225.34 -0.99 69 0 4,425 0
30DEC25 410.00 C 0.00 0.00 0.00 217.23 +0.71 78 0 371 0
30DEC25 420.00 C 0.00 0.00 0.00 209.17 -0.81 83 0 1,757 0
30DEC25 430.00 C 194.00 194.00 194.00 195.67 -3.81 61 1 1,862 -1
30DEC25 440.00 C 0.00 0.00 0.00 185.63 -0.93 57 0 604 0
30DEC25 450.00 C 174.35 174.35 174.35 176.58 +2.23 60 1 1,124 -1
30DEC25 460.00 C 163.30 163.30 163.30 168.09 +4.34 63 1 3,656 0
30DEC25 470.00 C 0.00 0.00 0.00 157.45 -1.49 57 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 148.81 +0.62 58 0 2,619 0
30DEC25 490.00 C 0.00 0.00 0.00 133.19 -6.49 0 0 7,323 0
30DEC25 500.00 C 131.00 131.00 131.00 128.42 +1.31 49 2 10,444 0
30DEC25 510.00 C 0.00 0.00 0.00 114.55 -0.28 20 0 14,707 0
30DEC25 520.00 C 0.00 0.00 0.00 107.54 +0.08 40 0 8,863 0
30DEC25 530.00 C 102.00 102.00 102.00 95.80 -2.01 29 5 8,938 +5
30DEC25 540.00 C 0.00 0.00 0.00 88.49 +1.89 36 0 8,504 0
30DEC25 550.00 C 0.00 0.00 0.00 78.90 +0.87 33 0 9,812 0
30DEC25 560.00 C 0.00 0.00 0.00 69.58 +2.88 31 0 7,550 0
30DEC25 570.00 C 62.73 62.73 62.73 58.83 -0.30 26 3 28,538 +1
30DEC25 580.00 C 49.85 49.85 49.60 50.27 -0.05 25 2 19,671 -1
30DEC25 590.00 C 48.00 48.00 48.00 42.43 -0.40 25 1 2,196 0
30DEC25 600.00 C 40.47 40.47 34.00 36.45 +0.56 26 201 44,787 -7
30DEC25 610.00 C 34.43 34.43 34.43 28.66 -0.91 24 2 4,939 0
30DEC25 620.00 C 28.00 28.00 21.70 23.00 -0.93 24 225 29,406 +128
30DEC25 630.00 C 21.89 22.00 17.00 18.56 -0.42 25 142 19,279 +1
30DEC25 640.00 C 17.04 17.75 13.45 14.60 -0.67 25 127 12,899 +53
30DEC25 650.00 C 14.00 14.00 10.50 11.32 -0.87 25 664 28,572 +186
30DEC25 660.00 C 10.00 10.88 8.18 8.86 -0.82 25 452 25,992 +145
30DEC25 670.00 C 8.94 8.94 6.43 6.85 -0.79 26 274 13,920 +26
30DEC25 680.00 C 6.63 6.63 4.97 5.30 -0.70 26 560 13,340 -30
30DEC25 690.00 C 4.84 5.19 3.82 4.11 -0.59 26 132 20,003 +40
30DEC25 700.00 C 4.05 4.15 3.00 3.25 -0.43 27 1,467 32,695 +649
30DEC25 710.00 C 3.12 3.16 2.33 2.47 -0.45 27 27 4,341 +1
30DEC25 720.00 C 2.52 2.60 1.97 1.87 -0.51 28 447 2,375 +221
30DEC25 730.00 C 1.75 1.75 1.75 1.41 -0.45 28 5 2,572 -5
30DEC25 740.00 C 1.45 1.45 1.45 1.07 -0.38 28 4 6,206 -4
30DEC25 750.00 C 1.12 1.16 1.12 0.81 -0.33 29 38 5,066 +1
30DEC25 760.00 C 0.00 0.00 0.00 0.59 -0.30 29 0 2,677 0
30DEC25 770.00 C 0.00 0.00 0.00 0.45 -0.25 29 0 1,549 0
30DEC25 780.00 C 0.70 0.70 0.67 0.34 -0.21 30 21 401 -16
30DEC25 790.00 C 0.00 0.00 0.00 0.26 -0.18 30 0 6,304 0
30DEC25 800.00 C 0.57 0.57 0.57 0.20 -0.15 30 3 2,028 -3
30DEC25 810.00 C 0.00 0.00 0.00 0.15 -0.13 31 0 632 0
30DEC25 820.00 C 0.40 0.40 0.36 0.12 -0.10 31 105 5,813 +60
29JAN26 450.00 C 0.00 0.00 0.00 177.54 +3.19 44 0 4 0
29JAN26 460.00 C 0.00 0.00 0.00 170.77 +6.36 52 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 160.63 +1.69 48 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 148.81 +0.62 40 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 140.51 +0.83 42 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 128.98 +1.87 35 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 120.74 +4.84 37 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 111.07 -0.91 35 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 101.59 +2.90 33 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 92.20 -2.08 31 0 18 0
29JAN26 550.00 C 0.00 0.00 0.00 79.37 -1.83 23 0 0 0
29JAN26 560.00 C 0.00 0.00 0.00 74.77 -1.29 29 0 350 0
29JAN26 570.00 C 0.00 0.00 0.00 66.53 -0.24 29 0 168 0
29JAN26 580.00 C 0.00 0.00 0.00 58.72 -2.20 28 0 98 0
29JAN26 590.00 C 0.00 0.00 0.00 51.39 -2.09 27 0 106 0
29JAN26 600.00 C 48.80 48.80 41.20 42.34 -1.46 25 4 260 +1
29JAN26 610.00 C 35.36 35.36 35.36 36.06 -1.64 24 30 281 +30
29JAN26 620.00 C 35.13 35.13 30.00 31.11 -0.98 25 132 1,451 +131
29JAN26 630.00 C 29.07 30.72 25.49 26.52 -0.47 25 669 1,555 +444
29JAN26 640.00 C 25.20 26.28 21.59 22.44 -0.68 25 412 3,769 +180
29JAN26 650.00 C 20.59 22.09 18.00 18.94 -0.52 26 82 3,647 +31
29JAN26 660.00 C 18.63 18.63 15.96 15.93 -0.74 26 56 5,000 +49
29JAN26 670.00 C 15.41 15.41 12.78 13.60 -0.85 26 144 2,788 +86
29JAN26 680.00 C 12.66 13.50 11.00 11.57 -0.49 27 68 1,430 +61
29JAN26 690.00 C 11.13 11.13 9.30 9.75 -0.25 27 35 729 +29
29JAN26 700.00 C 9.80 9.85 8.10 8.32 +0.06 28 188 2,982 +3
29JAN26 710.00 C 7.76 7.76 7.76 7.07 +0.28 28 1 549 0
29JAN26 720.00 C 6.72 6.72 5.72 6.07 +0.50 29 11 3,780 +9
29JAN26 730.00 C 5.98 5.98 5.70 5.18 +0.62 29 33 2,593 +13
29JAN26 740.00 C 4.96 4.96 4.96 4.42 +0.70 29 45 3,040 +45
29JAN26 750.00 C 4.00 4.00 3.60 3.63 +0.60 29 8 3,884 -8
29JAN26 760.00 C 0.00 0.00 0.00 3.18 +0.72 30 0 900 0
29JAN26 770.00 C 0.00 0.00 0.00 2.71 +0.71 30 0 3,034 0
29JAN26 780.00 C 0.00 0.00 0.00 2.31 +0.69 31 0 1,618 0
29JAN26 790.00 C 2.71 2.71 2.71 1.97 +0.66 31 1 567 +1
29JAN26 800.00 C 2.40 2.40 2.40 1.69 +0.63 32 1 1,314 0
29JAN26 810.00 C 0.00 0.00 0.00 1.41 +0.55 32 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 1.21 +0.52 32 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 1.05 +0.49 32 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.94 +0.49 33 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.81 +0.44 33 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 0.69 +0.39 34 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.60 +0.37 34 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.53 +0.34 34 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.46 +0.31 35 0 7 0
29JAN26 900.00 C 0.74 0.74 0.74 0.41 +0.29 35 12 588 +12
29JAN26 910.00 C 0.75 0.78 0.75 0.37 +0.27 35 10 71 +10
29JAN26 920.00 C 0.00 0.00 0.00 0.33 +0.25 36 0 1,153 0
26FEB26 500.00 C 0.00 0.00 0.00 131.94 - 34 0 0 -
26FEB26 510.00 C 0.00 0.00 0.00 123.15 +2.40 33 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 113.69 +1.30 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 102.49 -2.81 27 0 9 0
26FEB26 540.00 C 0.00 0.00 0.00 93.38 -0.90 26 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 87.28 -0.54 29 0 93 0
26FEB26 560.00 C 0.00 0.00 0.00 79.09 +1.81 28 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 71.29 +3.70 28 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 63.90 +2.98 27 0 10 0
26FEB26 590.00 C 0.00 0.00 0.00 54.73 -1.03 25 0 30 0
26FEB26 600.00 C 52.21 52.21 52.21 48.29 -0.44 25 1 64 +1
26FEB26 610.00 C 41.40 41.40 41.40 42.43 -0.02 25 30 91 +30
26FEB26 620.00 C 0.00 0.00 0.00 37.27 -0.06 25 0 612 0
26FEB26 630.00 C 33.96 33.96 31.85 32.58 -0.26 25 62 416 +61
26FEB26 640.00 C 29.65 29.65 27.83 28.37 -0.33 25 90 710 0
26FEB26 650.00 C 26.32 26.32 24.85 24.79 -0.57 26 31 105 -25
26FEB26 660.00 C 0.00 0.00 0.00 21.65 -0.76 26 0 629 0
26FEB26 670.00 C 0.00 0.00 0.00 18.84 -0.96 26 0 298 0
26FEB26 680.00 C 16.12 16.51 16.08 16.36 -1.15 26 131 348 +51
26FEB26 690.00 C 16.49 16.76 16.49 14.38 -1.12 27 2 523 0
26FEB26 700.00 C 13.41 13.41 12.08 12.57 -1.20 27 301 1,707 +299
26FEB26 710.00 C 10.58 11.20 10.58 10.83 -1.36 27 52 786 +50
26FEB26 720.00 C 11.05 11.05 9.26 9.31 -1.52 28 98 831 +96
26FEB26 730.00 C 8.12 8.64 8.12 8.00 -1.65 28 50 531 +14
26FEB26 740.00 C 7.36 7.40 7.25 6.87 -1.74 28 50 1,059 +10
26FEB26 750.00 C 0.00 0.00 0.00 5.90 -1.80 28 0 2,749 0
26FEB26 760.00 C 0.00 0.00 0.00 5.07 -1.83 28 0 503 0
26FEB26 770.00 C 5.66 5.66 5.66 4.35 -1.84 29 45 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 3.73 -1.85 29 0 418 0
26FEB26 790.00 C 0.00 0.00 0.00 3.21 -1.82 29 0 424 0
26FEB26 800.00 C 0.00 0.00 0.00 2.75 -1.81 29 0 1,525 0
26FEB26 810.00 C 3.90 3.90 3.90 2.37 -1.76 29 1 310 0
26FEB26 820.00 C 0.00 0.00 0.00 2.04 -1.72 30 0 0 0
26FEB26 830.00 C 0.00 0.00 0.00 1.75 -1.78 30 0 250 0
26FEB26 840.00 C 0.00 0.00 0.00 1.47 -1.76 30 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 1.27 -1.69 30 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 1.10 -1.62 30 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 0.95 -1.56 30 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.82 -1.50 31 0 5 0
26FEB26 890.00 C 0.00 0.00 0.00 0.71 -1.44 31 0 0 0
26FEB26 900.00 C 0.00 0.00 0.00 0.64 -1.35 31 0 0 0
26FEB26 910.00 C 0.00 0.00 0.00 0.56 -1.24 31 0 14 0
26FEB26 920.00 C 1.46 1.50 1.33 0.48 -1.20 32 21 496 +14
30MAR26 320.00 C 0.00 0.00 0.00 306.55 -0.75 0 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 299.20 +0.13 61 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 289.58 +3.67 59 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 283.10 +7.00 67 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 273.37 +4.31 65 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 259.38 -1.68 50 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 253.00 +5.53 58 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 240.17 +0.99 47 0 9 0
30MAR26 400.00 C 0.00 0.00 0.00 229.76 +3.07 43 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 217.23 -4.65 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 213.78 +3.80 49 0 646 0
30MAR26 430.00 C 200.00 200.00 200.00 202.28 +2.80 43 1 480 0
30MAR26 440.00 C 0.00 0.00 0.00 191.26 +0.11 38 0 451 0
30MAR26 450.00 C 0.00 0.00 0.00 181.55 +1.42 37 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 173.46 +4.07 39 0 164 0
30MAR26 470.00 C 0.00 0.00 0.00 160.63 -2.06 30 0 245 0
30MAR26 480.00 C 0.00 0.00 0.00 154.19 +6.00 35 0 1,356 0
30MAR26 490.00 C 145.00 145.00 145.00 143.56 -0.90 32 5 1,011 0
30MAR26 500.00 C 136.10 136.10 136.10 134.69 -1.50 32 1 4,208 0
30MAR26 510.00 C 0.00 0.00 0.00 125.80 -1.82 31 0 6,390 0
30MAR26 520.00 C 0.00 0.00 0.00 115.91 -1.76 29 0 561 0
30MAR26 530.00 C 0.00 0.00 0.00 108.03 -2.60 29 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 98.94 +1.63 28 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 91.51 -2.70 28 0 3,090 0
30MAR26 560.00 C 0.00 0.00 0.00 82.41 -1.53 27 0 6,637 0
30MAR26 570.00 C 0.00 0.00 0.00 76.46 -0.30 28 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 67.87 -2.06 26 0 11,063 0
30MAR26 590.00 C 0.00 0.00 0.00 61.46 -3.23 26 0 721 0
30MAR26 600.00 C 54.77 54.77 54.77 55.11 -0.91 26 1 2,522 -1
30MAR26 610.00 C 53.50 53.50 48.70 48.90 -1.22 25 43 1,426 0
30MAR26 620.00 C 44.46 44.46 43.30 44.33 -0.86 26 9 1,520 -6
30MAR26 630.00 C 43.00 43.97 39.43 39.91 -2.74 26 125 2,512 -5
30MAR26 640.00 C 37.61 39.76 34.50 35.77 -0.71 26 50 3,263 +44
30MAR26 650.00 C 32.00 32.00 30.95 31.85 -0.55 27 94 9,549 -22
30MAR26 660.00 C 0.00 0.00 0.00 28.93 +0.83 27 0 5,966 0
30MAR26 670.00 C 27.30 27.30 27.30 25.37 +1.33 27 16 10,971 -16
30MAR26 680.00 C 24.55 24.55 22.60 22.73 +2.37 27 2 5,774 0
30MAR26 690.00 C 0.00 0.00 0.00 20.34 +3.27 28 0 2,595 0
30MAR26 700.00 C 20.20 20.50 18.20 18.30 +4.16 28 64 7,530 +3
30MAR26 710.00 C 16.45 16.45 16.45 16.44 +4.25 28 1 1,224 +1
30MAR26 720.00 C 14.40 14.40 14.40 14.80 +3.97 29 1,502 2,524 +1,498
30MAR26 730.00 C 14.80 14.80 13.04 13.28 +3.63 29 47 3,537 -34
30MAR26 740.00 C 12.07 12.07 12.07 11.82 +3.21 29 3 1,198 0
30MAR26 750.00 C 10.51 10.51 10.51 10.53 +2.83 29 1 2,724 0
30MAR26 760.00 C 11.66 11.66 11.66 9.38 +2.48 29 1 1,183 -1
30MAR26 770.00 C 0.00 0.00 0.00 8.36 +2.17 30 0 847 0
30MAR26 780.00 C 0.00 0.00 0.00 7.45 +1.87 30 0 552 0
30MAR26 790.00 C 8.15 8.15 8.15 6.65 +1.62 30 1 5,173 +1
30MAR26 800.00 C 0.00 0.00 0.00 5.93 +1.37 30 0 1,273 0
30MAR26 810.00 C 6.85 6.85 5.82 5.30 +1.17 30 48 1,319 +45
30MAR26 820.00 C 0.00 0.00 0.00 4.74 +0.98 31 0 6,028 0
30MAR26 830.00 C 0.00 0.00 0.00 4.24 +0.71 31 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 3.80 +0.57 31 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 3.41 +0.45 31 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 3.06 +0.34 31 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 2.75 +0.24 32 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 2.41 +0.09 32 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 2.17 +0.02 32 0 341 0
30MAR26 900.00 C 2.85 2.85 2.85 1.96 -0.03 32 1 41 +1
30MAR26 910.00 C 0.00 0.00 0.00 1.77 -0.03 32 0 14 0
30MAR26 920.00 C 0.00 0.00 0.00 1.60 -0.08 33 0 653 0
29JUN26 380.00 C 0.00 0.00 0.00 254.70 +3.04 47 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 240.17 -3.84 33 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 231.18 +2.83 34 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 220.77 -2.02 31 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 213.92 +3.94 36 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 207.14 +4.35 40 0 11 0
29JUN26 440.00 C 0.00 0.00 0.00 197.48 +5.77 38 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 181.55 -3.02 25 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 178.55 +2.64 35 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 168.23 -2.38 33 0 10 0
29JUN26 480.00 C 0.00 0.00 0.00 160.24 -1.36 33 0 62 0
29JUN26 490.00 C 0.00 0.00 0.00 151.37 +1.72 32 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 134.80 -7.64 23 0 562 0
29JUN26 510.00 C 0.00 0.00 0.00 132.98 +4.53 30 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 126.03 +1.83 30 0 3,971 0
29JUN26 530.00 C 0.00 0.00 0.00 116.65 +0.37 29 0 477 0
29JUN26 540.00 C 0.00 0.00 0.00 104.04 -5.24 25 0 156 0
29JUN26 550.00 C 0.00 0.00 0.00 100.23 -4.36 27 0 200 0
29JUN26 560.00 C 0.00 0.00 0.00 94.02 -3.46 28 0 262 0
29JUN26 570.00 C 0.00 0.00 0.00 84.16 -2.21 26 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 81.18 -3.07 28 0 582 0
29JUN26 590.00 C 0.00 0.00 0.00 76.70 -1.24 29 0 3,501 0
29JUN26 600.00 C 70.50 70.50 70.50 68.17 -0.83 27 2 3,421 0
29JUN26 610.00 C 65.74 66.90 62.50 63.05 -0.02 27 123 609 -60
29JUN26 620.00 C 61.49 61.49 61.49 57.54 -0.54 27 1 1,550 -1
29JUN26 630.00 C 56.32 56.32 56.32 52.98 -0.47 27 1 813 -1
29JUN26 640.00 C 0.00 0.00 0.00 48.85 -0.32 27 0 3,443 0
29JUN26 650.00 C 46.10 46.10 44.30 44.44 -0.79 27 7 1,517 +3
29JUN26 660.00 C 0.00 0.00 0.00 41.41 -0.59 27 0 7,995 0
29JUN26 670.00 C 37.00 37.00 37.00 37.72 -0.98 27 6 1,580 0
29JUN26 680.00 C 34.50 35.00 34.50 35.05 -0.73 27 2 307 0
29JUN26 690.00 C 31.70 31.70 31.70 32.30 -0.99 28 2 311 -2
29JUN26 700.00 C 32.10 32.10 28.77 29.64 -1.18 28 8 2,603 -7
29JUN26 710.00 C 27.05 27.05 27.05 27.04 -1.34 28 3 303 0
29JUN26 720.00 C 27.00 27.28 27.00 24.67 -1.84 28 47 299 -37
29JUN26 730.00 C 0.00 0.00 0.00 22.30 -2.35 28 0 1,148 0
29JUN26 740.00 C 0.00 0.00 0.00 20.23 -2.57 28 0 203 0
29JUN26 750.00 C 0.00 0.00 0.00 18.44 -2.67 28 0 205 0
29JUN26 760.00 C 0.00 0.00 0.00 16.65 -3.11 28 0 653 0
29JUN26 770.00 C 17.15 17.15 17.15 14.95 -3.47 28 1 929 -1
29JUN26 780.00 C 0.00 0.00 0.00 13.64 -3.45 28 0 508 0
29JUN26 790.00 C 14.70 14.70 14.70 12.34 -3.46 28 8 47 +8
29JUN26 800.00 C 15.00 15.00 14.80 11.03 -3.84 28 5 6,407 -2
29JUN26 810.00 C 0.00 0.00 0.00 9.98 -3.96 28 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 9.06 -4.36 28 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 7.90 -4.20 28 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 7.01 -4.26 28 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 6.57 -4.09 28 0 28 0
29JUN26 860.00 C 0.00 0.00 0.00 5.77 -4.58 28 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 5.32 -4.41 28 0 7 0
29JUN26 880.00 C 8.85 8.85 8.85 4.70 -4.41 28 1 1 +1
29JUN26 890.00 C 0.00 0.00 0.00 4.28 -3.95 28 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 3.75 -4.27 28 0 2 0
29JUN26 910.00 C 6.76 6.76 6.76 3.35 -4.27 28 2 4 +2
29JUN26 920.00 C 0.00 0.00 0.00 2.95 -4.27 28 0 102 0
29SEP26 470.00 C 176.00 176.00 176.00 175.96 +4.42 33 1 16 +1
29SEP26 480.00 C 0.00 0.00 0.00 167.71 +4.37 33 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 154.66 -2.11 28 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 151.44 +4.15 31 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 139.02 -1.51 28 0 31 0
29SEP26 520.00 C 0.00 0.00 0.00 136.18 +4.07 31 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 128.80 +4.86 30 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 116.94 -0.04 27 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 109.98 +0.86 27 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 105.97 -1.15 28 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 95.97 -1.80 26 0 7 0
29SEP26 580.00 C 0.00 0.00 0.00 95.63 +1.47 29 0 79 0
29SEP26 590.00 C 0.00 0.00 0.00 89.33 +1.08 29 0 3 0
29SEP26 600.00 C 0.00 0.00 0.00 84.16 -0.69 29 0 201 0
29SEP26 610.00 C 0.00 0.00 0.00 75.54 -0.01 27 0 72 0
29SEP26 620.00 C 70.00 70.00 69.00 70.55 -0.15 27 3 246 +3
29SEP26 630.00 C 0.00 0.00 0.00 66.05 -0.07 27 0 101 0
29SEP26 640.00 C 0.00 0.00 0.00 61.76 -0.06 27 0 442 0
29SEP26 650.00 C 60.00 60.00 57.10 57.76 +0.52 27 18 4,203 +1
29SEP26 660.00 C 56.40 56.40 56.40 53.99 -0.26 27 1 1,149 +1
29SEP26 670.00 C 0.00 0.00 0.00 50.47 -0.03 27 0 1,657 0
29SEP26 680.00 C 46.50 46.50 46.50 47.22 -0.06 28 1 580 0
29SEP26 690.00 C 45.90 45.90 45.90 44.15 -0.45 28 1 48 0
29SEP26 700.00 C 41.58 41.58 41.25 40.83 -3.35 28 2 363 +1
29SEP26 710.00 C 0.00 0.00 0.00 38.45 -0.60 28 0 174 0
29SEP26 720.00 C 0.00 0.00 0.00 36.15 -0.36 28 0 601 0
29SEP26 730.00 C 0.00 0.00 0.00 33.71 -0.64 28 0 119 0
29SEP26 740.00 C 31.80 31.80 31.80 31.58 -0.95 28 7 518 +7
29SEP26 750.00 C 29.56 29.56 29.56 29.65 -0.95 28 5 662 0
29SEP26 760.00 C 29.85 29.85 29.85 27.65 -1.14 29 1 325 +1
29SEP26 770.00 C 0.00 0.00 0.00 25.78 -1.22 29 0 8 0
29SEP26 780.00 C 25.00 25.00 24.65 24.12 -1.15 29 7 1,139 +7
29SEP26 790.00 C 0.00 0.00 0.00 22.46 -1.34 29 0 2 0
29SEP26 800.00 C 0.00 0.00 0.00 20.80 -1.64 29 0 31 0
29SEP26 810.00 C 22.13 22.13 22.13 19.25 -1.91 29 2 13 +2
29SEP26 820.00 C 0.00 0.00 0.00 18.05 -1.99 29 0 96 0
29SEP26 830.00 C 0.00 0.00 0.00 16.85 -2.04 29 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 15.66 -2.28 29 0 96 0
29SEP26 850.00 C 17.55 17.55 16.30 14.47 -2.52 29 92 506 +2
29SEP26 860.00 C 15.71 15.71 15.71 13.44 -2.68 29 60 69 +60
29SEP26 870.00 C 0.00 0.00 0.00 12.60 -2.35 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 11.43 -2.85 29 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 10.94 -2.62 29 0 32 0
29SEP26 900.00 C 12.68 12.68 12.68 10.11 -2.73 29 1 39 +1
29SEP26 910.00 C 0.00 0.00 0.00 9.36 -2.76 29 0 132 0
29SEP26 920.00 C 12.40 12.40 11.33 8.80 -2.61 29 3 99 +2
TOTAL CALL 41,477 883,195 +15,232
21NOV25 500.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
21NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
21NOV25 520.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 0.02 -0.09 52 0 70 0
21NOV25 570.00 P 0.00 0.00 0.00 0.03 -0.16 46 0 5 0
21NOV25 580.00 P 0.00 0.00 0.00 0.10 -0.20 44 0 102 0
21NOV25 590.00 P 0.43 0.43 0.30 0.27 -0.29 40 14 692 +14
21NOV25 600.00 P 0.46 0.80 0.35 0.73 -0.38 37 121 611 -28
21NOV25 610.00 P 1.10 2.50 0.90 1.88 -0.33 34 1,126 1,476 +400
21NOV25 620.00 P 2.08 6.10 2.05 4.55 +0.02 31 1,270 1,604 +137
21NOV25 630.00 P 8.00 11.80 5.50 10.17 -0.64 30 309 1,555 -137
21NOV25 640.00 P 14.00 16.80 12.10 18.52 -0.60 34 144 2,601 -81
21NOV25 650.00 P 21.01 28.00 20.01 28.00 -0.38 39 622 3,007 -292
21NOV25 660.00 P 31.50 31.50 31.50 37.52 -0.65 34 11 130 -101
21NOV25 670.00 P 0.00 0.00 0.00 47.85 +0.25 56 0 982 -26
21NOV25 680.00 P 0.00 0.00 0.00 57.84 +0.28 65 0 30 0
21NOV25 690.00 P 0.00 0.00 0.00 67.84 +0.29 73 0 0 0
21NOV25 700.00 P 0.00 0.00 0.00 77.84 +0.29 82 0 0 0
21NOV25 710.00 P 0.00 0.00 0.00 87.84 +0.30 90 0 0 0
21NOV25 720.00 P 0.00 0.00 0.00 97.84 +0.30 98 0 0 0
21NOV25 730.00 P 0.00 0.00 0.00 107.84 +0.30 106 0 30 0
21NOV25 740.00 P 0.00 0.00 0.00 117.84 +0.30 113 0 0 0
21NOV25 750.00 P 0.00 0.00 0.00 127.84 +0.30 121 0 0 0
21NOV25 760.00 P 0.00 0.00 0.00 137.84 +0.30 128 0 0 0
21NOV25 770.00 P 0.00 0.00 0.00 147.84 +0.30 135 0 0 0
21NOV25 780.00 P 0.00 0.00 0.00 157.84 +0.30 142 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 83 0 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 73 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 69 0 712 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 64 0 980 0
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 60 0 839 0
27NOV25 480.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,287 0
27NOV25 490.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,359 0
27NOV25 500.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,800 0
27NOV25 510.00 P 0.00 0.00 0.00 0.02 0.00 46 0 1,718 0
27NOV25 520.00 P 0.10 0.16 0.10 0.04 0.00 45 82 1,793 +82
27NOV25 530.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 4,364 0
27NOV25 540.00 P 0.49 0.49 0.49 0.10 -0.01 40 8 2,873 -8
27NOV25 550.00 P 0.30 0.33 0.22 0.18 -0.01 38 732 5,771 +680
27NOV25 560.00 P 0.61 0.61 0.61 0.33 -0.01 37 8 4,473 0
27NOV25 570.00 P 0.58 0.68 0.58 0.58 -0.03 35 2 4,425 0
27NOV25 580.00 P 0.80 1.10 0.65 1.00 -0.07 33 236 7,328 +2
27NOV25 590.00 P 1.30 1.75 1.00 1.69 -0.19 31 170 7,620 +36
27NOV25 600.00 P 1.99 3.13 1.55 2.90 -0.28 29 2,589 12,788 -105
27NOV25 610.00 P 3.69 5.65 2.80 5.01 -0.32 27 5,356 7,993 +180
27NOV25 620.00 P 6.00 9.80 5.03 8.49 -0.11 26 3,841 11,741 +261
27NOV25 630.00 P 9.80 15.20 8.89 14.35 +0.01 28 1,857 6,584 +425
27NOV25 640.00 P 17.00 22.30 15.00 21.22 -0.28 28 922 13,474 -34
27NOV25 650.00 P 27.00 31.00 23.00 28.92 -0.91 26 58 6,975 -21
27NOV25 660.00 P 33.00 40.00 32.00 38.77 +0.60 31 23 16,549 -10
27NOV25 670.00 P 40.00 50.00 40.00 47.85 -0.66 30 20 2,725 -10
27NOV25 680.00 P 50.78 58.17 49.80 57.84 +0.28 34 310 1,562 +164
27NOV25 690.00 P 0.00 0.00 0.00 69.53 +1.98 53 0 954 -5
27NOV25 700.00 P 0.00 0.00 0.00 77.84 -0.96 44 0 235 -314
27NOV25 710.00 P 0.00 0.00 0.00 89.66 +2.12 64 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 97.84 +0.30 52 0 2 0
27NOV25 730.00 P 0.00 0.00 0.00 110.42 +1.37 79 0 0 0
27NOV25 740.00 P 0.00 0.00 0.00 117.84 +0.30 60 0 0 0
27NOV25 750.00 P 0.00 0.00 0.00 129.94 +2.40 86 0 0 0
27NOV25 760.00 P 0.00 0.00 0.00 140.09 +2.55 91 0 0 0
27NOV25 770.00 P 0.00 0.00 0.00 147.84 -1.10 71 0 0 0
27NOV25 780.00 P 0.00 0.00 0.00 157.84 +0.30 75 0 0 0
27NOV25 790.00 P 0.00 0.00 0.00 167.50 +1.00 0 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 177.50 +0.87 0 0 0 0
28NOV25 500.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28NOV25 510.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
28NOV25 520.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28NOV25 540.00 P 0.25 0.25 0.25 0.10 -0.01 38 7 8 +5
28NOV25 550.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
28NOV25 560.00 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
28NOV25 570.00 P 0.00 0.00 0.00 0.62 +0.01 33 0 13 0
28NOV25 580.00 P 0.90 1.15 0.90 1.15 +0.06 32 34 172 +4
28NOV25 590.00 P 2.00 2.00 1.82 1.94 -0.05 30 95 133 +94
28NOV25 600.00 P 2.40 3.50 2.00 3.30 -0.17 29 122 393 +96
28NOV25 610.00 P 3.87 6.02 3.31 5.53 -0.35 27 462 312 -34
28NOV25 620.00 P 6.80 10.00 5.65 9.20 -0.22 27 636 597 +221
28NOV25 630.00 P 10.84 15.00 9.41 14.46 -0.34 26 94 268 -53
28NOV25 640.00 P 0.00 0.00 0.00 21.47 -0.13 27 30 32 +23
28NOV25 650.00 P 24.00 25.00 24.00 28.92 -0.91 25 11 12 +11
28NOV25 660.00 P 0.00 0.00 0.00 38.77 +0.60 30 2 11 +2
28NOV25 670.00 P 0.00 0.00 0.00 47.86 -0.65 29 0 60 0
28NOV25 680.00 P 0.00 0.00 0.00 57.96 +0.40 34 0 30 0
28NOV25 690.00 P 0.00 0.00 0.00 69.53 +1.98 50 0 0 0
28NOV25 700.00 P 0.00 0.00 0.00 77.84 -0.96 41 0 0 0
28NOV25 710.00 P 0.00 0.00 0.00 89.66 +0.56 61 0 0 0
28NOV25 720.00 P 0.00 0.00 0.00 97.84 -0.18 49 0 0 0
28NOV25 730.00 P 0.00 0.00 0.00 110.42 +1.37 75 0 0 0
28NOV25 740.00 P 0.00 0.00 0.00 117.84 -0.13 57 0 0 0
28NOV25 750.00 P 0.00 0.00 0.00 129.94 +2.40 81 0 0 0
28NOV25 760.00 P 0.00 0.00 0.00 141.63 +1.03 96 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,150 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 70 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 67 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 63 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 830 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,691 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.18 0.18 0.18 0.01 0.00 43 10 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23,219 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 32 0 7,400 0
30DEC25 450.00 P 0.42 0.42 0.41 0.01 0.00 30 72 15,967 +68
30DEC25 460.00 P 0.58 0.58 0.58 0.02 0.00 30 3 13,022 0
30DEC25 470.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 18,543 0
30DEC25 480.00 P 0.80 0.80 0.80 0.06 0.00 29 1 9,955 0
30DEC25 490.00 P 0.00 0.00 0.00 0.11 0.00 29 0 41,999 0
30DEC25 500.00 P 1.01 1.01 0.93 0.19 -0.01 28 24 113,948 +10
30DEC25 510.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 22,813 0
30DEC25 520.00 P 1.21 1.21 1.21 0.53 -0.02 28 2 22,353 0
30DEC25 530.00 P 1.41 1.72 1.41 0.84 -0.05 27 7 14,661 +5
30DEC25 540.00 P 1.90 2.10 1.90 1.31 -0.08 27 53 20,355 -27
30DEC25 550.00 P 2.19 2.73 2.19 1.98 -0.12 27 324 15,263 -58
30DEC25 560.00 P 3.08 3.54 3.08 2.91 -0.17 26 248 6,781 +209
30DEC25 570.00 P 3.87 4.80 3.86 4.19 -0.23 26 256 11,037 +89
30DEC25 580.00 P 5.13 6.52 4.90 5.91 -0.28 26 1,141 12,413 +914
30DEC25 590.00 P 7.01 8.62 6.95 8.02 -0.48 25 4,773 12,498 +3,249
30DEC25 600.00 P 8.80 11.33 8.58 10.62 -0.63 25 478 15,190 +82
30DEC25 610.00 P 12.14 14.80 11.80 14.07 -0.59 24 226 10,300 +39
30DEC25 620.00 P 15.90 19.65 14.82 18.50 -0.50 24 539 10,207 +39
30DEC25 630.00 P 20.70 24.78 20.01 24.03 -0.45 25 277 7,519 +11
30DEC25 640.00 P 26.87 30.70 25.72 30.12 -0.73 25 351 4,653 +44
30DEC25 650.00 P 36.80 36.89 36.80 37.05 +0.08 25 49 7,358 +13
30DEC25 660.00 P 40.00 40.00 40.00 44.55 -1.05 26 2 18,651 +2
30DEC25 670.00 P 46.20 55.00 46.20 52.90 +2.25 27 13 7,815 +13
30DEC25 680.00 P 0.00 0.00 0.00 61.46 +1.57 27 0 3,326 0
30DEC25 690.00 P 67.69 70.00 67.69 70.21 +0.21 27 6 1,494 -3
30DEC25 700.00 P 0.00 0.00 0.00 81.35 +2.55 33 0 2,327 0
30DEC25 710.00 P 0.00 0.00 0.00 89.66 -0.75 31 0 599 0
30DEC25 720.00 P 0.00 0.00 0.00 97.95 -0.08 28 0 275 0
30DEC25 730.00 P 0.00 0.00 0.00 110.42 +0.30 38 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 117.84 -2.35 31 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 129.94 -0.41 41 0 33 0
30DEC25 760.00 P 0.00 0.00 0.00 141.63 +1.03 48 0 1 0
30DEC25 770.00 P 0.00 0.00 0.00 147.84 -1.10 37 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 157.84 -3.36 38 0 0 -1
30DEC25 790.00 P 0.00 0.00 0.00 167.77 -0.24 40 0 0 -2
30DEC25 800.00 P 0.00 0.00 0.00 177.77 -0.68 41 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 187.77 -3.48 43 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 197.77 -2.02 45 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.07 -0.17 28 0 515 0
29JAN26 460.00 P 0.00 0.00 0.00 0.13 -0.23 28 0 110 0
29JAN26 470.00 P 0.00 0.00 0.00 0.22 -0.30 28 0 266 0
29JAN26 480.00 P 0.00 0.00 0.00 0.35 -0.41 27 0 236 0
29JAN26 490.00 P 0.00 0.00 0.00 0.54 -0.52 27 0 163 0
29JAN26 500.00 P 0.00 0.00 0.00 0.83 -0.63 27 0 238 0
29JAN26 510.00 P 0.00 0.00 0.00 1.25 -0.76 27 0 271 0
29JAN26 520.00 P 2.72 2.91 2.72 1.83 -0.84 27 2 622 +1
29JAN26 530.00 P 3.36 3.51 3.36 2.58 -0.96 27 105 733 +35
29JAN26 540.00 P 4.50 4.50 4.50 3.54 -1.01 27 1 6,836 0
29JAN26 550.00 P 5.15 5.20 5.15 4.86 -0.83 27 65 814 +45
29JAN26 560.00 P 6.49 7.04 5.81 6.51 -0.71 26 235 2,404 +218
29JAN26 570.00 P 8.29 8.70 7.80 8.43 -0.71 26 45 2,192 +14
29JAN26 580.00 P 9.97 11.16 9.30 10.56 -0.76 26 189 5,108 +26
29JAN26 590.00 P 12.40 13.50 11.55 13.23 -0.81 25 48 1,842 +3
29JAN26 600.00 P 15.80 17.25 14.30 16.38 -0.80 25 265 3,862 +97
29JAN26 610.00 P 18.83 21.50 18.19 20.39 -0.86 25 392 1,994 +204
29JAN26 620.00 P 22.88 26.27 22.01 25.16 -0.04 25 373 6,232 +277
29JAN26 630.00 P 28.20 31.41 28.15 30.35 -0.95 25 46 1,387 -34
29JAN26 640.00 P 34.49 37.12 32.62 37.06 -0.10 26 300 3,223 +1
29JAN26 650.00 P 38.86 44.50 38.86 43.15 -0.71 26 31 3,507 0
29JAN26 660.00 P 51.00 51.00 51.00 50.30 -0.68 26 3 2,671 0
29JAN26 670.00 P 0.00 0.00 0.00 59.38 +1.95 28 0 413 0
29JAN26 680.00 P 0.00 0.00 0.00 63.69 -2.80 25 0 316 0
29JAN26 690.00 P 0.00 0.00 0.00 71.69 -0.96 24 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 81.35 -2.17 26 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 90.64 +0.23 27 0 90 0
29JAN26 720.00 P 0.00 0.00 0.00 100.36 -0.61 28 0 1,060 0
29JAN26 730.00 P 0.00 0.00 0.00 110.42 +0.30 30 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 118.98 -1.97 29 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 129.94 -0.89 33 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 141.63 +1.03 38 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 147.86 -1.08 30 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 157.84 -3.36 32 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 167.77 -0.24 33 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 177.77 -0.91 34 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 187.77 -3.48 35 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 197.77 -2.02 37 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 207.50 -4.06 0 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 217.50 -0.67 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 227.50 -0.74 0 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 237.50 -0.40 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 247.50 -0.70 0 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 257.50 +1.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 267.50 -0.21 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 277.50 +1.00 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 287.50 +1.00 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 297.50 -0.17 0 0 0 0
26FEB26 500.00 P 2.66 2.66 2.66 1.54 - 26 2 2 -
26FEB26 510.00 P 0.00 0.00 0.00 2.26 +0.25 26 0 201 0
26FEB26 520.00 P 0.00 0.00 0.00 3.13 +0.41 26 0 310 0
26FEB26 530.00 P 5.11 5.70 5.11 4.20 +0.49 26 50 998 +46
26FEB26 540.00 P 6.25 6.30 6.25 5.56 +0.48 26 62 428 +29
26FEB26 550.00 P 8.03 8.03 7.79 7.29 +0.56 26 2 417 +2
26FEB26 560.00 P 9.33 9.88 9.33 9.29 +0.64 26 97 753 +66
26FEB26 570.00 P 11.02 11.84 11.02 11.63 +0.48 26 68 1,155 0
26FEB26 580.00 P 14.80 14.80 14.00 14.00 -0.01 25 12 744 +2
26FEB26 590.00 P 16.50 17.13 15.45 17.29 +0.66 26 33 363 +16
26FEB26 600.00 P 20.35 21.69 20.35 20.92 -0.08 25 109 887 +79
26FEB26 610.00 P 23.95 25.96 23.95 24.97 -0.41 25 33 745 +31
26FEB26 620.00 P 27.85 30.67 26.51 29.80 -0.37 26 176 917 +73
26FEB26 630.00 P 32.80 33.50 32.80 35.33 +0.28 26 2 568 0
26FEB26 640.00 P 37.18 42.00 37.18 41.00 -0.73 26 41 329 -40
26FEB26 650.00 P 0.00 0.00 0.00 47.41 -0.86 26 0 2,458 0
26FEB26 660.00 P 50.42 50.42 50.42 54.33 -1.22 26 35 145 +35
26FEB26 670.00 P 0.00 0.00 0.00 61.76 -0.13 27 0 276 0
26FEB26 680.00 P 63.30 63.30 63.30 68.71 -2.57 27 43 87 +43
26FEB26 690.00 P 0.00 0.00 0.00 78.93 -0.71 29 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 87.30 +2.73 29 0 10 0
26FEB26 710.00 P 0.00 0.00 0.00 93.62 -3.27 28 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 100.36 -2.45 25 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 111.85 -0.23 29 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 118.98 -2.40 26 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 129.94 -3.91 29 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 142.43 +0.41 35 0 0 0
26FEB26 770.00 P 145.58 145.58 145.58 148.21 -0.73 28 90 90 +90
26FEB26 780.00 P 0.00 0.00 0.00 157.84 -3.36 28 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 167.77 -2.68 29 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 182.88 +1.87 41 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 187.77 -3.48 32 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 197.77 -2.02 33 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 207.50 -4.06 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 217.50 -4.91 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 227.50 -0.74 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 237.50 -3.90 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 247.71 -0.49 38 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 257.50 -2.95 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 267.50 -0.21 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 277.50 -0.52 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 287.50 -0.86 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 297.50 -1.33 0 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 0.61 0.61 0.61 0.01 0.00 32 11 1,176 +11
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 0.01 -0.01 27 0 932 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 289 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 334 0
30MAR26 400.00 P 1.87 1.87 1.87 0.02 -0.07 24 3 1,282 0
30MAR26 410.00 P 0.00 0.00 0.00 0.03 -0.12 24 0 808 0
30MAR26 420.00 P 0.00 0.00 0.00 0.06 -0.17 24 0 2,125 0
30MAR26 430.00 P 2.00 2.00 2.00 0.11 -0.24 24 2 4,491 -2
30MAR26 440.00 P 0.00 0.00 0.00 0.18 -0.35 24 0 1,838 0
30MAR26 450.00 P 0.00 0.00 0.00 0.30 -0.47 24 0 1,984 0
30MAR26 460.00 P 0.00 0.00 0.00 0.48 -0.58 24 0 2,937 0
30MAR26 470.00 P 3.40 3.40 3.40 0.78 -0.73 25 5 1,676 -5
30MAR26 480.00 P 0.00 0.00 0.00 1.17 -0.87 25 0 1,687 0
30MAR26 490.00 P 0.00 0.00 0.00 1.67 -1.04 25 0 3,615 0
30MAR26 500.00 P 5.00 5.00 5.00 2.39 -1.22 25 1 9,472 +1
30MAR26 510.00 P 0.00 0.00 0.00 3.33 -1.26 25 0 7,259 0
30MAR26 520.00 P 7.07 7.30 7.07 4.46 -1.50 25 46 2,866 +45
30MAR26 530.00 P 8.27 8.54 8.00 5.92 -1.54 25 106 5,083 -6
30MAR26 540.00 P 8.99 9.99 8.99 7.72 -1.60 26 93 6,136 -27
30MAR26 550.00 P 11.10 12.00 11.10 9.74 -1.71 26 47 6,797 +1
30MAR26 560.00 P 0.00 0.00 0.00 12.34 -1.57 26 0 7,099 0
30MAR26 570.00 P 16.00 16.65 16.00 15.20 -1.06 26 31 7,662 +1
30MAR26 580.00 P 19.70 19.70 19.70 18.52 -1.00 26 1,502 10,983 +940
30MAR26 590.00 P 0.00 0.00 0.00 22.30 -0.60 26 0 2,469 0
30MAR26 600.00 P 24.90 27.20 24.90 26.28 -0.57 26 2 5,757 0
30MAR26 610.00 P 0.00 0.00 0.00 30.58 +0.53 26 0 8,145 0
30MAR26 620.00 P 33.80 36.39 32.45 34.98 -0.62 26 155 2,212 +153
30MAR26 630.00 P 39.00 39.00 39.00 40.67 -0.69 26 5 1,763 0
30MAR26 640.00 P 46.25 46.25 46.25 46.42 -0.51 27 1 1,578 0
30MAR26 650.00 P 50.00 50.00 49.00 52.65 +0.17 27 30 14,576 +30
30MAR26 660.00 P 0.00 0.00 0.00 59.40 +1.07 27 0 4,289 0
30MAR26 670.00 P 0.00 0.00 0.00 66.48 +1.76 27 0 6,877 0
30MAR26 680.00 P 0.00 0.00 0.00 74.49 +3.21 28 0 1,585 0
30MAR26 690.00 P 0.00 0.00 0.00 81.25 +1.61 28 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 87.30 +1.08 26 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 97.71 +0.82 29 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 102.31 -0.50 25 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 111.85 -0.23 26 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 119.07 -2.31 24 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 129.94 -3.91 27 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 142.43 +0.41 31 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 150.00 +1.06 29 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 159.41 -1.79 30 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 168.89 -1.56 30 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 182.88 +1.87 37 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 188.11 -3.14 30 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 197.86 -4.54 30 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 207.68 -3.88 31 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 217.55 -4.86 31 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 227.65 -0.59 33 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 237.50 -3.90 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 247.71 -0.49 35 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 257.50 -2.95 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 267.50 -0.47 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 277.50 -0.52 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 289.34 +0.98 44 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 297.50 -1.33 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.36 -0.09 28 0 1,596 0
29JUN26 390.00 P 0.00 0.00 0.00 0.54 -0.08 28 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 0.73 -0.12 28 0 1,302 0
29JUN26 410.00 P 0.00 0.00 0.00 1.02 -0.11 28 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.36 -0.17 28 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 1.80 -0.22 28 0 682 0
29JUN26 440.00 P 0.00 0.00 0.00 2.43 -0.22 28 0 1,669 0
29JUN26 450.00 P 0.00 0.00 0.00 3.11 -0.22 28 0 1,440 0
29JUN26 460.00 P 0.00 0.00 0.00 3.96 -0.27 28 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 4.95 -0.27 28 0 204 0
29JUN26 480.00 P 7.45 7.45 7.45 6.14 -0.31 28 5 3,580 +5
29JUN26 490.00 P 9.12 9.12 9.12 7.52 -0.08 28 31 2,154 +31
29JUN26 500.00 P 11.22 11.22 11.22 9.10 -0.34 28 45 3,565 +45
29JUN26 510.00 P 0.00 0.00 0.00 10.97 -0.33 28 0 1,969 0
29JUN26 520.00 P 0.00 0.00 0.00 12.94 -0.35 28 0 4,784 0
29JUN26 530.00 P 0.00 0.00 0.00 15.41 -0.32 28 0 2,150 0
29JUN26 540.00 P 18.50 18.50 18.50 17.89 -0.02 28 3 2,609 0
29JUN26 550.00 P 21.60 21.60 21.60 20.73 -0.46 28 10 3,979 0
29JUN26 560.00 P 24.11 24.38 24.11 23.47 -0.26 27 100 6,221 0
29JUN26 570.00 P 0.00 0.00 0.00 26.92 -0.19 27 0 2,779 0
29JUN26 580.00 P 29.14 30.90 29.02 30.41 +0.51 27 23 2,032 -13
29JUN26 590.00 P 34.65 34.65 34.64 34.28 -0.23 27 50 2,031 0
29JUN26 600.00 P 39.26 39.26 39.26 38.49 -0.14 27 2 1,886 0
29JUN26 610.00 P 44.13 44.13 44.13 43.13 -0.23 27 2 1,301 +2
29JUN26 620.00 P 48.73 48.73 48.73 48.01 -0.72 27 1 999 -1
29JUN26 630.00 P 0.00 0.00 0.00 53.93 +0.11 27 0 1,401 0
29JUN26 640.00 P 56.84 57.65 55.66 59.28 -0.28 27 62 2,200 -29
29JUN26 650.00 P 61.89 61.89 61.89 65.23 -1.02 27 30 1,294 0
29JUN26 660.00 P 69.20 69.20 69.20 71.63 -1.04 28 40 5,008 0
29JUN26 670.00 P 75.68 75.68 75.68 78.28 -1.01 28 35 322 -20
29JUN26 680.00 P 82.00 82.00 81.91 81.44 -5.87 26 36 253 -32
29JUN26 690.00 P 0.00 0.00 0.00 93.63 +1.32 29 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 97.73 -5.06 27 0 1,031 0
29JUN26 710.00 P 0.00 0.00 0.00 102.72 -2.77 26 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 110.42 -2.58 26 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 123.37 +2.43 29 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 126.52 -2.24 26 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 135.52 -3.66 26 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 142.94 -2.67 26 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 156.71 +0.26 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 163.47 -2.68 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 169.33 -8.80 25 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 182.88 +1.87 30 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 193.66 -2.83 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 197.86 -7.10 25 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 211.53 -0.03 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 220.35 -3.72 31 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 228.80 -0.68 30 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 237.69 -3.71 28 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 248.83 -4.83 32 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 261.68 +1.23 36 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 268.94 +0.97 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 277.50 -0.52 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 289.34 +0.98 36 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 297.50 -1.33 0 0 0 0
29SEP26 470.00 P 10.79 10.80 10.79 9.75 +0.61 29 2 2,271 +2
29SEP26 480.00 P 10.83 10.83 10.83 11.53 +0.70 29 1 1,713 +1
29SEP26 490.00 P 0.00 0.00 0.00 13.37 +0.67 29 0 1,408 0
29SEP26 500.00 P 14.60 15.50 14.60 15.23 +0.63 29 3 2,734 +2
29SEP26 510.00 P 0.00 0.00 0.00 16.96 +0.83 28 0 531 0
29SEP26 520.00 P 19.40 19.40 19.40 19.44 -0.06 28 1 1,355 +1
29SEP26 530.00 P 22.21 22.25 22.21 21.87 +0.08 28 16 288 +16
29SEP26 540.00 P 25.30 25.30 25.30 24.61 +0.20 28 1 352 0
29SEP26 550.00 P 0.00 0.00 0.00 27.49 +0.33 28 0 828 0
29SEP26 560.00 P 30.91 31.33 30.91 30.67 -0.24 27 10 844 +10
29SEP26 570.00 P 35.36 35.36 35.36 34.60 +0.36 28 2 342 0
29SEP26 580.00 P 38.58 38.58 38.40 37.88 +0.42 27 50 665 0
29SEP26 590.00 P 43.42 43.42 43.42 42.24 -0.03 27 2 325 0
29SEP26 600.00 P 47.67 47.67 47.02 46.11 -0.75 27 3 1,456 +3
29SEP26 610.00 P 0.00 0.00 0.00 51.74 -0.39 27 0 546 0
29SEP26 620.00 P 56.75 57.75 56.75 56.69 -0.24 27 2 359 +2
29SEP26 630.00 P 63.00 63.00 63.00 61.99 -0.55 27 2 1,114 +2
29SEP26 640.00 P 66.00 66.25 66.00 67.58 -0.56 27 41 648 -40
29SEP26 650.00 P 74.44 74.44 74.44 73.67 -0.77 28 2 15,055 0
29SEP26 660.00 P 0.00 0.00 0.00 80.43 -0.05 28 0 375 0
29SEP26 670.00 P 0.00 0.00 0.00 86.44 -0.98 28 0 1,105 0
29SEP26 680.00 P 0.00 0.00 0.00 89.45 -4.67 26 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 98.09 -3.08 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 102.95 -3.02 26 0 110 0
29SEP26 710.00 P 0.00 0.00 0.00 114.84 -1.47 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 121.53 +1.34 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 129.62 -1.47 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 135.51 -0.20 28 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 140.45 -6.59 26 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 148.86 -2.11 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 163.46 +2.95 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 172.93 +4.26 31 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 174.70 -3.88 27 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 182.88 -6.30 27 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 193.66 -2.83 28 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 199.12 -7.91 25 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 211.53 -0.03 28 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 223.39 -0.68 30 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 230.77 +1.29 29 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 239.08 -2.32 28 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 248.83 -4.83 28 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 261.68 -2.28 32 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 268.94 +0.77 30 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 279.66 +1.52 32 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 289.34 +0.98 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 297.68 -1.15 30 0 2 0
TOTAL PUT 35,787 1,003,009 +8,762
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$ 84.00
27NOV25 65.00 C 0.00 0.00 0.00 19.62 -1.89 128 0 0 0
27NOV25 67.50 C 17.06 17.06 17.06 16.55 -2.46 0 11 11 +11
27NOV25 70.00 C 0.00 0.00 0.00 14.05 -2.46 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 11.56 -2.45 36 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 9.01 -2.52 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 6.62 -2.45 31 0 0 0
27NOV25 80.00 C 4.67 4.67 4.65 4.36 -2.35 32 23 23 +23
27NOV25 82.50 C 2.75 2.75 2.75 2.49 -2.07 32 15 58 +15
27NOV25 85.00 C 1.78 1.78 1.11 1.18 -1.56 32 77 141 +32
27NOV25 87.50 C 0.62 0.64 0.44 0.47 -1.03 32 223 335 +185
27NOV25 90.00 C 0.14 0.14 0.14 0.15 -0.57 32 1 133 +1
27NOV25 92.50 C 0.05 0.05 0.05 0.05 -0.25 34 4 239 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.11 33 0 346 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 221 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 455 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.07 -2.58 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.54 -2.62 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.22 -2.45 38 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.56 -2.62 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.24 -2.46 31 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 22.41 -1.57 66 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.62 -1.92 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.77 -2.34 21 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.40 -2.40 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 11.73 -2.60 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 10.14 -1.95 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 7.90 -2.01 32 0 0 0
30DEC25 80.00 C 6.34 6.34 6.07 6.08 -1.83 32 33 30 +30
30DEC25 82.50 C 4.49 4.49 4.42 4.49 -1.77 31 27 72 +27
30DEC25 85.00 C 0.00 0.00 0.00 3.15 -1.41 30 0 82 0
30DEC25 87.50 C 2.28 2.28 2.28 2.15 -1.12 30 15 76 +15
30DEC25 90.00 C 1.30 1.30 1.30 1.43 -0.87 30 5 75 +5
30DEC25 92.50 C 0.79 0.91 0.78 0.92 -0.65 30 34 124 +2
30DEC25 95.00 C 0.00 0.00 0.00 0.57 -0.47 30 0 179 0
30DEC25 97.50 C 0.40 0.40 0.30 0.35 -0.32 31 9 259 -1
30DEC25 100.00 C 0.24 0.24 0.24 0.20 -0.21 30 15 349 0
30DEC25 102.50 C 0.00 0.00 0.00 0.12 -0.13 31 0 105 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 -0.08 31 0 549 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 -0.06 30 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 129 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.62 -2.30 33 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.08 -2.48 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.38 -1.87 38 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.57 -2.41 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.76 -2.08 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.62 -2.22 29 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.27 -1.74 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 5.78 -1.68 32 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 4.51 -1.46 31 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 3.40 -1.25 31 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 2.57 -1.01 31 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 1.92 -0.80 31 0 75 0
29JAN26 95.00 C 0.00 0.00 0.00 1.40 -0.65 31 0 75 0
29JAN26 97.50 C 0.95 0.95 0.95 1.01 -0.52 31 1 101 -1
29JAN26 100.00 C 0.70 0.70 0.70 0.72 -0.40 31 2 78 -2
29JAN26 102.50 C 0.00 0.00 0.00 0.50 -0.31 31 0 41 0
29JAN26 105.00 C 0.00 0.00 0.00 0.35 -0.22 31 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 0.24 -0.18 31 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.17 -0.11 32 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.11 -0.09 32 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.08 -0.06 32 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.05 -0.05 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.91 -2.16 32 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.82 -2.13 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.63 -2.11 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.02 -2.56 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.85 -1.71 34 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.56 -2.11 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 8.26 -1.68 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 6.80 -1.66 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 5.51 -1.51 32 0 6 0
26FEB26 87.50 C 4.25 4.25 4.25 4.42 -1.32 31 45 45 +5
26FEB26 90.00 C 3.44 3.44 3.44 3.48 -1.12 31 15 15 -15
26FEB26 92.50 C 0.00 0.00 0.00 2.74 -0.94 31 0 17 0
26FEB26 95.00 C 0.00 0.00 0.00 2.15 -0.79 31 0 69 0
26FEB26 97.50 C 1.61 1.61 1.61 1.67 -0.66 31 2 53 0
26FEB26 100.00 C 1.17 1.22 1.17 1.28 -0.55 31 41 80 +31
26FEB26 102.50 C 0.00 0.00 0.00 0.97 -0.45 31 0 45 0
26FEB26 105.00 C 0.00 0.00 0.00 0.73 -0.37 31 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.55 -0.31 32 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.41 -0.25 32 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.31 -0.18 32 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.23 -0.14 32 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.17 -0.11 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.58 -2.34 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.28 -2.29 39 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.69 -2.41 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.58 -2.18 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.60 -1.81 44 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.40 -1.69 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.99 -1.86 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.89 -2.73 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.48 -2.02 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.28 -2.21 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.40 -2.20 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.37 -1.47 36 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 9.59 -1.63 34 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 8.44 -1.30 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 6.99 -1.40 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.92 -1.27 34 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 4.84 -1.28 33 0 41 0
30MAR26 92.50 C 0.00 0.00 0.00 4.05 -1.13 34 0 0 0
30MAR26 95.00 C 3.21 3.21 3.21 3.37 -0.86 34 15 51 0
30MAR26 97.50 C 2.52 2.52 2.52 2.79 -0.75 34 15 56 +15
30MAR26 100.00 C 0.00 0.00 0.00 2.29 -0.65 34 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 1.88 -0.56 34 0 50 0
30MAR26 105.00 C 0.00 0.00 0.00 1.58 -0.43 34 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 1.28 -0.42 34 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 1.03 -0.36 34 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 0.83 -0.30 34 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.67 -0.24 34 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.53 -0.21 34 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.42 -0.17 34 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.33 -0.15 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.27 -0.10 34 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.22 -0.09 35 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.17 -0.08 34 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.13 -0.07 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 57 0
29JUN26 62.50 C 0.00 0.00 0.00 24.03 -1.96 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.61 -2.14 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.56 -2.25 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.76 -1.88 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.16 -2.81 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.21 -1.86 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.81 -1.62 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.36 -1.57 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 9.95 -1.61 34 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 8.55 -1.71 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 7.38 -1.74 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.57 -1.46 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 5.57 -1.55 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.84 -1.38 32 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.19 -1.13 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.60 -1.03 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 3.08 -0.99 32 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 2.75 -0.77 33 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 2.33 -0.84 33 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.01 -0.74 33 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.70 -0.67 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.46 -0.60 33 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.24 -0.52 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.05 -0.48 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.90 -0.41 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.75 -0.37 33 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.64 -0.33 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.81 -1.67 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.05 -1.51 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.28 -1.55 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.50 -1.44 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.80 -1.64 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.56 -1.93 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.09 -1.98 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.73 -2.10 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.51 -2.09 33 0 0 0
29SEP26 87.50 C 9.15 9.15 9.15 9.62 -1.90 34 1 1 +1
29SEP26 90.00 C 0.00 0.00 0.00 8.43 -2.05 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.82 -1.70 34 0 0 0
29SEP26 95.00 C 6.25 6.25 6.25 6.79 -1.88 33 1 1 +1
29SEP26 97.50 C 0.00 0.00 0.00 6.12 -1.69 33 0 0 0
29SEP26 100.00 C 4.98 4.98 4.98 5.44 -1.46 33 1 1 +1
29SEP26 102.50 C 0.00 0.00 0.00 4.90 -1.34 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.51 -1.11 34 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.01 -1.25 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.60 -1.13 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.19 -1.07 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.83 -1.03 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.54 -0.81 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.24 -0.86 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.99 -0.82 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.78 -0.73 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.57 -0.66 34 0 0 0
TOTAL CALL 631 9,239 +381
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 58 0
27NOV25 77.50 P 0.27 0.27 0.27 0.08 +0.02 33 4 114 +4
27NOV25 80.00 P 0.60 0.60 0.55 0.33 +0.13 33 65 163 +33
27NOV25 82.50 P 1.12 1.30 0.96 0.99 +0.42 33 290 339 +25
27NOV25 85.00 P 2.40 2.55 2.20 2.23 +0.88 34 27 353 -7
27NOV25 87.50 P 3.28 4.08 3.28 4.04 +1.44 35 27 196 +14
27NOV25 90.00 P 6.18 6.28 5.77 6.27 +1.97 40 23 295 -17
27NOV25 92.50 P 9.20 9.20 8.35 8.64 +2.34 44 4 292 -11
27NOV25 95.00 P 10.50 11.32 10.50 11.33 +2.71 63 2 281 -58
27NOV25 97.50 P 12.80 12.80 12.80 13.69 +2.63 65 20 119 -74
27NOV25 100.00 P 16.24 16.30 16.24 16.14 +2.59 70 60 207 -12
27NOV25 102.50 P 0.00 0.00 0.00 18.63 +2.10 77 0 0 -15
27NOV25 105.00 P 0.00 0.00 0.00 21.19 +2.08 89 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 23.72 +2.39 99 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 26.15 +2.31 100 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 28.50 +1.86 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 31.33 +2.33 128 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 33.68 +2.04 123 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 36.19 +2.27 130 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 38.69 +2.27 136 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 41.20 +2.07 143 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 43.69 +2.06 147 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
30DEC25 67.50 P 0.21 0.21 0.21 0.05 +0.02 31 1 44 +1
30DEC25 70.00 P 0.36 0.40 0.33 0.12 +0.05 31 21 39 +21
30DEC25 72.50 P 0.50 0.50 0.50 0.27 +0.11 31 20 36 +20
30DEC25 75.00 P 0.75 0.75 0.75 0.57 +0.22 31 1 37 +1
30DEC25 77.50 P 1.32 1.33 1.20 1.03 +0.37 31 86 221 +46
30DEC25 80.00 P 2.10 2.11 2.03 1.74 +0.56 31 33 325 -3
30DEC25 82.50 P 2.56 3.05 2.56 2.72 +0.81 31 16 257 +3
30DEC25 85.00 P 3.80 3.80 3.80 3.94 +1.02 31 15 238 0
30DEC25 87.50 P 0.00 0.00 0.00 5.42 +1.24 31 0 369 0
30DEC25 90.00 P 6.99 6.99 6.99 7.19 +1.47 31 1 210 -1
30DEC25 92.50 P 9.09 9.09 9.09 8.90 +1.54 27 1 174 0
30DEC25 95.00 P 0.00 0.00 0.00 11.41 +2.08 32 0 161 0
30DEC25 97.50 P 0.00 0.00 0.00 13.91 +2.44 37 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 16.45 +2.71 42 0 75 -15
30DEC25 102.50 P 0.00 0.00 0.00 18.63 +2.10 38 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 21.63 +2.52 53 0 32 -13
30DEC25 107.50 P 0.00 0.00 0.00 23.72 +2.16 48 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.15 +2.31 49 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.56 +1.92 48 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.33 +2.26 61 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.68 +2.02 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 36.19 +2.27 63 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 38.69 +2.27 66 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.20 +2.07 69 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.94 +2.31 79 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 46.00 +2.15 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 48.62 +2.07 74 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 51.04 +2.19 71 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 53.69 +2.34 82 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 56.00 +2.07 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 58.69 +2.35 87 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 61.30 +2.25 93 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 63.94 +2.51 100 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 66.15 +2.10 91 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 68.50 +2.16 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 71.00 +1.95 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 73.77 +2.12 104 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 76.17 +2.03 101 0 0 0
29JAN26 65.00 P 0.36 0.36 0.36 0.13 +0.05 32 2 84 +2
29JAN26 67.50 P 0.53 0.55 0.47 0.25 +0.09 32 12 12 +12
29JAN26 70.00 P 0.69 0.69 0.69 0.47 +0.16 32 1 1 +1
29JAN26 72.50 P 1.13 1.13 1.01 0.79 +0.25 32 16 25 +16
29JAN26 75.00 P 0.00 0.00 0.00 1.26 +0.37 32 0 46 0
29JAN26 77.50 P 0.00 0.00 0.00 1.92 +0.52 32 0 57 0
29JAN26 80.00 P 0.00 0.00 0.00 2.78 +0.69 32 0 73 0
29JAN26 82.50 P 3.91 3.91 3.91 3.82 +0.85 32 1 63 0
29JAN26 85.00 P 0.00 0.00 0.00 5.03 +1.01 32 0 58 0
29JAN26 87.50 P 6.07 6.07 6.07 6.48 +1.23 32 7 156 0
29JAN26 90.00 P 0.00 0.00 0.00 8.14 +1.52 32 0 117 0
29JAN26 92.50 P 0.00 0.00 0.00 10.27 +1.95 34 0 102 0
29JAN26 95.00 P 12.20 12.20 12.20 12.06 +1.92 32 45 101 +45
29JAN26 97.50 P 0.00 0.00 0.00 14.23 +2.11 33 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 16.45 +2.23 33 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 18.72 +2.19 33 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 21.63 +2.52 42 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 23.72 +2.16 39 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.22 +2.37 41 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.56 +1.92 40 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.33 +2.26 49 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.68 +2.02 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.19 +2.14 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.85 +2.30 57 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.31 +0.10 32 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.52 +0.14 32 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.84 +0.22 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 1.28 +0.32 32 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 1.87 +0.44 32 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 2.62 +0.57 32 0 19 0
26FEB26 80.00 P 3.70 3.70 3.70 3.55 +0.72 32 1 21 +1
26FEB26 82.50 P 4.60 4.60 4.60 4.63 +0.85 32 1 90 0
26FEB26 85.00 P 0.00 0.00 0.00 5.82 +1.00 32 0 68 0
26FEB26 87.50 P 0.00 0.00 0.00 7.22 +1.16 32 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 8.59 +1.19 30 0 17 0
26FEB26 92.50 P 0.00 0.00 0.00 10.29 +1.22 30 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 12.14 +1.31 29 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 14.80 +2.07 34 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.18 +2.45 36 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.03 +2.19 33 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.63 +2.44 37 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 23.76 +2.20 35 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.22 +2.37 37 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.61 +1.97 37 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.36 +2.29 44 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.68 +2.02 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.17 +0.05 35 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.29 +0.08 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.45 +0.11 34 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.73 +0.20 35 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 1.08 +0.26 35 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 1.54 +0.35 35 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 2.13 +0.45 35 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 2.80 +0.51 34 0 9 0
30MAR26 77.50 P 0.00 0.00 0.00 3.56 +0.52 34 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 4.51 +0.60 34 0 15 0
30MAR26 82.50 P 5.70 5.70 5.70 5.70 +0.81 34 1 1 0
30MAR26 85.00 P 0.00 0.00 0.00 6.81 +0.86 33 0 31 0
30MAR26 87.50 P 0.00 0.00 0.00 8.18 +0.94 33 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 10.02 +1.38 34 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 11.36 +1.14 32 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 13.61 +1.71 35 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 15.66 +1.97 36 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 17.18 +1.57 32 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 19.56 +1.99 34 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.63 +2.01 33 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 24.48 +2.67 39 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 26.29 +2.19 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.21 +2.57 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.36 +2.29 39 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.68 +2.02 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 36.28 +2.23 42 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.85 +2.30 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.20 +2.07 44 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.05 +2.42 51 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.00 +2.07 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 48.66 +2.11 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 51.19 +2.26 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.10 +0.11 33 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 1.55 +0.20 33 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 2.06 +0.18 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 2.71 +0.26 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 3.47 +0.36 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.32 +0.39 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.34 +0.51 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.46 +0.60 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.58 +0.66 33 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 8.83 +0.83 33 0 18 0
29JUN26 87.50 P 0.00 0.00 0.00 10.22 +1.14 33 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 11.82 +1.07 33 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.78 +1.46 34 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 15.59 +1.64 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 16.49 +0.85 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.93 +1.50 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.32 +1.07 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.97 +1.75 33 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 24.73 +1.51 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.69 +1.40 30 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 29.21 +1.74 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.36 +1.80 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.85 +2.08 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.28 +2.21 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.85 +2.30 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.20 +2.07 36 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 44.05 +2.42 41 0 0 0
29SEP26 65.00 P 3.27 3.28 3.27 2.55 +0.15 34 16 16 +16
29SEP26 67.50 P 0.00 0.00 0.00 3.21 +0.09 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 3.98 +0.17 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 4.83 +0.17 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 5.82 +0.28 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 6.87 +0.29 34 0 10 0
29SEP26 80.00 P 8.51 8.51 8.51 8.08 +0.43 34 2 4 +2
29SEP26 82.50 P 0.00 0.00 0.00 9.33 +0.46 35 0 0 0
29SEP26 85.00 P 10.86 10.86 10.86 10.74 +0.65 35 1 4 +1
29SEP26 87.50 P 0.00 0.00 0.00 11.95 +0.55 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 13.77 +0.97 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 15.34 +1.05 35 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 16.90 +1.04 35 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 18.55 +0.89 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.43 +1.21 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 22.07 +1.04 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.92 +1.05 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.89 +1.12 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.94 +1.21 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.09 +1.34 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.70 +1.71 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.35 +1.26 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.56 +1.54 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.92 +1.54 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.20 +1.82 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.05 +2.14 36 0 0 0
TOTAL PUT 823 6,971 +38
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$ 25.98
27NOV25 18.00 C 0.00 0.00 0.00 8.17 +0.11 170 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.50 -0.16 91 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 6.99 -0.09 0 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 6.50 -0.08 77 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 6.15 -0.08 126 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 5.15 +0.02 107 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.12 -0.08 83 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 3.09 +0.02 61 0 200 0
27NOV25 24.00 C 2.08 2.08 2.00 2.02 -0.08 31 15 92 +5
27NOV25 25.00 C 0.00 0.00 0.00 1.06 -0.06 23 0 76 0
27NOV25 26.00 C 0.33 0.33 0.28 0.30 -0.07 19 111 1,012 +11
27NOV25 27.00 C 0.05 0.05 0.05 0.04 -0.02 20 20 2,911 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,322 0
27NOV25 29.00 C 0.01 0.01 0.01 0.01 0.00 35 18 1,052 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 284 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 11.54 -0.08 60 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.02 -0.10 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.03 -0.10 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.55 -0.08 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.05 -0.08 45 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.55 -0.08 36 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.17 -0.21 69 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.78 +0.03 75 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 7.06 -0.08 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.55 -0.09 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.24 -0.05 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.22 -0.08 48 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 4.19 -0.09 37 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.18 -0.08 28 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 2.22 -0.08 23 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 1.37 -0.08 20 0 97 0
30DEC25 26.00 C 0.77 0.77 0.66 0.72 -0.05 19 43 977 +23
30DEC25 27.00 C 0.37 0.37 0.30 0.33 -0.03 19 53 531 +37
30DEC25 28.00 C 0.14 0.14 0.11 0.13 -0.01 19 73 2,766 +10
30DEC25 29.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 593 0
30DEC25 30.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 1,054 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.83 -0.06 57 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.24 -0.15 47 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.81 -0.03 49 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.30 -0.09 44 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.28 -0.09 36 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.28 -0.08 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.31 -0.08 25 0 4 0
29JAN26 24.00 C 2.37 2.39 2.37 2.41 -0.09 22 60 60 +60
29JAN26 25.00 C 1.56 1.62 1.56 1.62 -0.07 20 140 136 +100
29JAN26 26.00 C 1.06 1.06 1.06 1.00 -0.06 20 6 39 +6
29JAN26 27.00 C 0.54 0.55 0.54 0.57 -0.05 19 21 69 +21
29JAN26 28.00 C 0.00 0.00 0.00 0.31 -0.03 20 0 264 0
29JAN26 29.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 146 0
29JAN26 30.00 C 0.09 0.09 0.09 0.08 -0.01 21 25 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 0.00 22 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 25 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 32 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.83 -0.06 46 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.24 -0.15 36 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.81 -0.03 38 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.30 -0.09 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.28 -0.09 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.28 -0.08 22 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.34 -0.10 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.52 -0.10 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.80 -0.10 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.23 -0.09 20 0 0 0
26FEB26 27.00 C 0.74 0.75 0.74 0.77 -0.10 20 60 120 +60
26FEB26 28.00 C 0.45 0.45 0.45 0.47 -0.06 20 30 30 +30
26FEB26 29.00 C 0.24 0.24 0.24 0.27 -0.05 20 20 69 0
26FEB26 30.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 62 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.68 -0.08 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.69 -0.03 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.18 -0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.70 -0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.21 -0.17 22 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.83 -0.06 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.24 -0.15 25 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.81 -0.03 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.30 -0.09 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.32 -0.07 23 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.36 -0.10 20 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 3.50 -0.09 21 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.71 -0.10 21 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 2.03 -0.09 21 0 38 0
30MAR26 26.00 C 1.55 1.55 1.55 1.46 -0.09 21 4 543 -4
30MAR26 27.00 C 0.00 0.00 0.00 1.01 -0.09 21 0 123 0
30MAR26 28.00 C 0.00 0.00 0.00 0.66 -0.07 20 0 136 0
30MAR26 29.00 C 0.00 0.00 0.00 0.42 -0.06 20 0 200 0
30MAR26 30.00 C 0.00 0.00 0.00 0.26 -0.05 20 0 387 0
30MAR26 31.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 129 0
30MAR26 33.00 C 0.10 0.10 0.10 0.06 -0.01 21 10 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 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 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.22 -0.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.74 -0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.25 -0.13 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.83 -0.06 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.30 -0.09 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.83 -0.07 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.36 -0.07 22 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.44 -0.08 21 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.51 -0.14 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.69 -0.13 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.95 -0.12 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.30 -0.11 19 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.76 -0.09 19 0 15 0
29JUN26 27.00 C 1.29 1.29 1.29 1.27 -0.12 19 30 232 +30
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.08 19 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.69 -0.06 20 0 7 0
29JUN26 30.00 C 0.00 0.00 0.00 0.49 -0.04 20 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 11 0
29JUN26 34.00 C 0.17 0.17 0.17 0.10 -0.01 20 8 22 -8
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.33 -0.08 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.86 -0.08 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.39 -0.08 19 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.93 -0.08 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.47 -0.09 19 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.60 -0.08 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.77 -0.09 19 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.00 -0.09 19 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.30 -0.09 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.69 -0.08 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.17 -0.05 19 0 37 0
29SEP26 27.00 C 1.75 1.75 1.75 1.70 -0.07 19 4 74 +4
29SEP26 28.00 C 0.00 0.00 0.00 1.32 -0.06 19 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 1.04 -0.06 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 -0.04 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.58 -0.05 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29SEP26 35.00 C 0.25 0.25 0.25 0.16 -0.02 19 4 6 -4
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
TOTAL CALL 755 19,892 +381
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.06 0.07 0.05 0.03 -0.01 19 190 2,550 +159
27NOV25 26.00 P 0.27 0.36 0.23 0.30 +0.02 19 191 1,895 +43
27NOV25 27.00 P 1.01 1.07 1.01 1.07 +0.09 23 9 1,155 -9
27NOV25 28.00 P 0.00 0.00 0.00 2.03 +0.05 29 0 333 0
27NOV25 29.00 P 0.00 0.00 0.00 3.11 +0.08 56 0 6 0
27NOV25 30.00 P 0.00 0.00 0.00 4.14 +0.08 73 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.02 +0.08 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.26 +0.24 136 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.06 +0.12 122 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 20 0 466 0
30DEC25 24.00 P 0.13 0.15 0.12 0.09 +0.01 20 44 516 +44
30DEC25 25.00 P 0.28 0.31 0.24 0.26 +0.01 19 200 1,304 +135
30DEC25 26.00 P 0.61 0.64 0.59 0.66 +0.03 20 165 1,670 +15
30DEC25 27.00 P 0.00 0.00 0.00 1.27 +0.03 19 0 823 0
30DEC25 28.00 P 0.00 0.00 0.00 2.08 +0.01 19 0 40 0
30DEC25 29.00 P 0.00 0.00 0.00 3.11 +0.08 27 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 4.14 +0.08 35 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.26 +0.24 64 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.06 +0.12 60 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 0.00 21 0 63 0
29JAN26 23.00 P 0.13 0.13 0.13 0.08 0.00 20 20 126 +20
29JAN26 24.00 P 0.24 0.25 0.23 0.21 0.00 20 44 461 +23
29JAN26 25.00 P 0.00 0.00 0.00 0.47 +0.01 20 0 321 0
29JAN26 26.00 P 0.80 0.85 0.80 0.87 +0.02 20 15 732 0
29JAN26 27.00 P 0.00 0.00 0.00 1.44 +0.03 20 0 60 0
29JAN26 28.00 P 0.00 0.00 0.00 2.20 +0.06 20 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.15 +0.12 24 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.14 +0.08 28 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.17 +0.21 34 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.26 +0.24 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.06 +0.12 49 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 0.00 0.00 0.00 0.02 -0.01 21 0 6 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 50 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 20 0
26FEB26 24.00 P 0.00 0.00 0.00 0.32 -0.02 20 0 219 0
26FEB26 25.00 P 0.55 0.62 0.55 0.61 -0.01 20 60 84 +60
26FEB26 26.00 P 0.00 0.00 0.00 1.02 -0.01 20 0 76 0
26FEB26 27.00 P 0.00 0.00 0.00 1.59 0.00 20 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 2.30 +0.02 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.15 +0.07 21 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.14 +0.08 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.17 +0.21 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.26 +0.24 44 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.02 +0.08 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 24 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 0.00 21 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 21 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 301 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 106 0
30MAR26 24.00 P 0.00 0.00 0.00 0.45 -0.01 21 0 202 0
30MAR26 25.00 P 0.75 0.75 0.75 0.75 -0.02 21 2 107 +2
30MAR26 26.00 P 0.00 0.00 0.00 1.18 -0.01 21 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 1.74 0.00 21 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.42 +0.02 21 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.20 +0.03 20 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.14 +0.08 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.17 +0.18 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.02 0.00 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.26 +0.24 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.06 +0.12 39 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 21 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 0.00 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 20 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 0.00 19 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 0.00 19 0 101 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.01 20 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.68 +0.01 20 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 1.04 +0.02 20 0 15 0
29JUN26 26.00 P 1.53 1.53 1.53 1.47 +0.04 19 30 41 +30
29JUN26 27.00 P 0.00 0.00 0.00 2.02 +0.05 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.66 +0.06 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.39 +0.07 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.20 +0.08 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.17 +0.08 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.04 +0.07 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.07 +0.05 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.26 +0.24 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.06 +0.12 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 20 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 2 0
29SEP26 23.00 P 0.68 0.68 0.68 0.58 0.00 20 2 95 +2
29SEP26 24.00 P 0.00 0.00 0.00 0.88 0.00 20 0 31 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 +0.01 20 0 4 0
29SEP26 26.00 P 0.00 0.00 0.00 1.68 +0.01 19 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 +0.03 19 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.03 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.56 +0.05 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.33 +0.06 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.27 +0.02 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.13 +0.14 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 +0.05 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.26 +0.24 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.02 +0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.02 +0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.06 +0.12 29 0 0 0
TOTAL PUT 972 18,953 +524
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$ 574.50
27NOV25 380.00 C 0.00 0.00 0.00 198.37 +10.04 184 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 186.95 +10.81 156 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 174.58 +9.73 0 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 167.22 +12.04 143 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 155.44 +8.18 105 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 146.59 +9.18 118 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 134.70 +6.75 0 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 124.66 +6.50 0 0 0 0
27NOV25 460.00 C 119.00 119.00 119.00 114.80 +8.71 0 10 28 0
27NOV25 470.00 C 0.00 0.00 0.00 108.01 +10.25 100 0 69 0
27NOV25 480.00 C 98.50 98.50 98.50 94.88 +9.94 38 10 154 0
27NOV25 490.00 C 0.00 0.00 0.00 84.90 +7.82 37 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 77.19 +12.07 70 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 67.00 +11.59 61 0 70 0
27NOV25 520.00 C 0.00 0.00 0.00 55.30 +9.30 37 0 42 0
27NOV25 530.00 C 0.00 0.00 0.00 47.20 +10.12 46 0 55 0
27NOV25 540.00 C 0.00 0.00 0.00 37.18 +8.29 38 0 71 0
27NOV25 550.00 C 30.74 30.74 30.00 27.71 +6.08 33 4 219 -1
27NOV25 560.00 C 21.00 21.00 18.13 21.33 +6.23 37 8 293 -2
27NOV25 570.00 C 18.05 18.05 13.20 15.03 +4.13 36 85 253 +40
27NOV25 580.00 C 12.00 12.70 8.42 10.06 +2.87 36 93 259 +36
27NOV25 590.00 C 8.00 9.00 5.33 6.39 +1.92 36 204 417 +88
27NOV25 600.00 C 5.42 5.58 3.80 3.89 +1.25 36 32 960 +23
27NOV25 610.00 C 2.74 2.74 1.90 2.38 +0.90 37 16 246 -1
27NOV25 620.00 C 2.20 2.35 2.20 1.30 +0.51 37 6 500 0
27NOV25 630.00 C 1.30 1.30 0.90 0.67 +0.27 37 22 172 +18
27NOV25 640.00 C 0.00 0.00 0.00 0.33 +0.14 37 0 302 0
27NOV25 650.00 C 0.00 0.00 0.00 0.15 +0.06 37 0 58 0
27NOV25 660.00 C 0.26 0.26 0.25 0.07 +0.03 37 25 161 -8
27NOV25 670.00 C 0.20 0.20 0.19 0.03 +0.01 37 6 59 0
27NOV25 680.00 C 0.00 0.00 0.00 0.01 0.00 36 0 228 0
27NOV25 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
27NOV25 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
30DEC25 320.00 C 0.00 0.00 0.00 255.77 +8.30 0 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 247.87 +10.11 93 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 240.54 +12.61 106 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 229.86 +13.93 97 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 216.77 +10.80 69 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 210.23 +14.58 89 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 198.37 +10.04 75 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 186.95 +9.90 59 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 178.39 +9.58 66 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 171.14 +14.74 75 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 156.21 +8.95 33 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 146.59 +9.18 40 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 136.41 +8.46 33 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 126.57 +6.42 33 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 117.37 +8.59 38 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 108.01 +7.29 38 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 97.70 +11.80 33 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 88.90 +6.91 35 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 78.23 +5.11 29 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 70.77 +6.24 33 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 62.04 +8.00 32 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 55.50 +6.65 34 0 186 0
30DEC25 540.00 C 0.00 0.00 0.00 46.96 +5.79 32 0 86 0
30DEC25 550.00 C 0.00 0.00 0.00 40.89 +6.42 33 0 566 0
30DEC25 560.00 C 34.86 34.86 32.65 34.61 +5.29 33 30 123 +15
30DEC25 570.00 C 29.48 29.54 27.29 29.10 +4.58 33 29 203 +25
30DEC25 580.00 C 24.71 24.71 22.84 24.24 +3.88 33 40 315 +25
30DEC25 590.00 C 19.98 20.00 19.98 20.14 +3.35 33 16 221 +15
30DEC25 600.00 C 15.00 16.91 15.00 16.60 +2.60 33 50 355 +9
30DEC25 610.00 C 14.63 14.63 13.55 13.59 +2.35 34 17 267 +17
30DEC25 620.00 C 12.30 12.40 12.30 10.91 +1.91 34 2 288 0
30DEC25 630.00 C 10.00 10.90 9.27 8.68 +1.58 34 25 388 +15
30DEC25 640.00 C 8.25 8.25 6.76 6.81 +1.26 34 37 208 +6
30DEC25 650.00 C 6.92 6.92 6.92 5.29 +1.00 34 15 104 0
30DEC25 660.00 C 0.00 0.00 0.00 4.07 +0.77 34 0 82 0
30DEC25 670.00 C 0.00 0.00 0.00 3.10 +0.59 33 0 57 0
30DEC25 680.00 C 0.00 0.00 0.00 2.34 +0.45 33 0 291 0
30DEC25 690.00 C 2.52 2.52 2.52 1.75 +0.33 33 4 128 +4
30DEC25 700.00 C 2.30 2.30 2.15 1.30 +0.28 33 26 59 +26
30DEC25 710.00 C 1.98 1.98 1.70 0.96 +0.21 33 21 25 +16
30DEC25 720.00 C 0.00 0.00 0.00 0.70 +0.15 33 0 42 0
30DEC25 730.00 C 1.05 1.22 1.05 0.51 +0.11 33 26 65 +24
30DEC25 740.00 C 1.03 1.03 0.90 0.35 +0.06 33 7 243 +6
29JAN26 440.00 C 0.00 0.00 0.00 139.37 +11.42 38 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 132.90 +10.19 45 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 123.31 +11.06 43 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 110.89 +10.17 34 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 103.30 +9.56 37 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 95.92 +10.64 38 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 84.85 +5.39 33 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 79.22 +8.77 37 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 69.20 +6.25 33 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 64.11 +9.15 36 0 15 0
29JAN26 540.00 C 0.00 0.00 0.00 54.65 +4.97 32 0 30 0
29JAN26 550.00 C 0.00 0.00 0.00 49.08 +6.09 33 0 15 0
29JAN26 560.00 C 0.00 0.00 0.00 43.34 +5.49 33 0 30 0
29JAN26 570.00 C 0.00 0.00 0.00 38.08 +4.86 33 0 38 0
29JAN26 580.00 C 0.00 0.00 0.00 33.31 +4.27 33 0 47 0
29JAN26 590.00 C 0.00 0.00 0.00 29.11 +3.79 33 0 26 0
29JAN26 600.00 C 24.00 24.20 23.39 25.31 +3.30 33 22 43 +21
29JAN26 610.00 C 0.00 0.00 0.00 21.91 +2.86 34 0 17 0
29JAN26 620.00 C 0.00 0.00 0.00 18.90 +2.44 34 0 46 0
29JAN26 630.00 C 0.00 0.00 0.00 16.21 +2.09 34 0 16 0
29JAN26 640.00 C 0.00 0.00 0.00 13.73 +1.78 34 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 11.58 +1.73 34 0 15 0
29JAN26 660.00 C 0.00 0.00 0.00 9.72 +1.53 34 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 8.12 +1.28 34 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 6.75 +1.07 34 0 0 0
29JAN26 690.00 C 6.69 6.69 6.69 5.59 +0.88 34 15 120 0
26FEB26 450.00 C 0.00 0.00 0.00 132.91 +8.51 36 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 124.13 +8.93 36 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 111.48 +5.41 27 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 109.14 +11.18 39 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 100.78 +9.27 38 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 88.68 +4.72 32 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 80.09 +2.63 31 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 75.20 +7.43 33 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 67.12 +4.65 32 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 61.49 +3.10 33 0 15 0
26FEB26 550.00 C 0.00 0.00 0.00 58.07 +7.75 35 0 15 0
26FEB26 560.00 C 0.00 0.00 0.00 50.64 +5.45 34 0 37 0
26FEB26 570.00 C 47.83 47.83 47.83 45.49 +4.98 34 15 45 +15
26FEB26 580.00 C 0.00 0.00 0.00 40.75 +4.45 34 0 15 0
26FEB26 590.00 C 0.00 0.00 0.00 36.43 +3.95 34 0 31 0
26FEB26 600.00 C 0.00 0.00 0.00 32.59 +3.57 34 0 385 0
26FEB26 610.00 C 0.00 0.00 0.00 29.06 +3.15 34 0 0 0
26FEB26 620.00 C 27.70 27.70 27.70 25.85 +2.73 34 15 30 +15
26FEB26 630.00 C 0.00 0.00 0.00 22.96 +2.43 34 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 20.15 +2.15 34 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 17.63 +1.89 34 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 15.38 +2.05 34 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 13.38 +1.79 34 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 258.42 +9.89 44 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 248.77 +8.93 45 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 240.54 +8.74 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 229.86 +9.19 46 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 219.28 +8.48 40 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 210.23 +11.24 42 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 200.03 +8.66 39 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 190.34 +8.61 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 180.85 +7.94 37 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 172.08 +13.90 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 162.73 +10.92 38 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 148.74 +6.42 0 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 144.17 +8.40 36 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 132.91 +3.56 31 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 124.13 +8.16 31 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 117.97 +9.44 34 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 110.43 +5.66 35 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 102.57 +7.10 35 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 95.03 +9.16 35 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 87.38 +4.85 34 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 76.19 +2.42 30 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 73.39 +2.59 33 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 67.13 +2.72 33 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 60.91 +4.32 33 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 55.43 +3.87 33 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 48.14 +0.48 31 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 42.74 -0.72 31 0 16 0
30MAR26 590.00 C 0.00 0.00 0.00 39.29 -0.17 31 0 15 0
30MAR26 600.00 C 41.00 41.00 40.94 36.45 +0.72 32 8 548 +4
30MAR26 610.00 C 37.30 37.30 37.24 32.65 +0.34 32 8 80 +8
30MAR26 620.00 C 0.00 0.00 0.00 29.01 -0.65 32 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 25.95 -0.98 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 22.89 -0.35 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 20.38 -1.38 32 0 16 0
30MAR26 660.00 C 0.00 0.00 0.00 17.99 -1.39 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 15.78 -1.44 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 13.97 -1.54 32 0 40 0
30MAR26 690.00 C 0.00 0.00 0.00 12.16 -1.65 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 10.38 -1.83 32 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 231.41 +10.09 37 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 222.44 +10.96 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 213.03 +10.18 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 203.59 +10.19 36 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 194.76 +10.11 36 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 185.92 +9.08 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 177.07 +9.07 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 166.53 +8.04 32 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 160.15 +8.90 35 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 152.22 +9.18 35 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 145.15 +9.85 36 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 131.81 +3.10 30 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 128.97 +7.04 35 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 120.52 +4.72 34 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 114.93 +9.22 35 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 107.83 +7.71 34 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 98.99 +3.20 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 93.05 +5.27 33 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 89.17 +4.22 34 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 83.62 +6.43 34 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 79.49 +5.69 35 0 19 0
29JUN26 560.00 C 0.00 0.00 0.00 73.16 +3.83 34 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 68.32 +3.75 34 0 0 0
29JUN26 580.00 C 65.70 65.70 65.63 60.89 +0.89 33 8 53 +8
29JUN26 590.00 C 61.39 61.39 61.38 56.65 +1.31 33 8 8 +8
29JUN26 600.00 C 57.33 57.33 57.27 53.54 +1.43 33 8 10 +7
29JUN26 610.00 C 0.00 0.00 0.00 50.37 +2.03 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 48.01 +3.20 34 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 44.36 +1.71 34 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 40.98 +2.04 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 38.05 +1.07 34 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 35.12 +1.01 34 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 32.19 +0.01 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 29.85 -0.18 34 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 26.77 -0.25 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 24.56 -0.28 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 160.88 +8.10 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 154.37 +7.98 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 147.06 +8.04 35 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 140.32 +8.72 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 133.60 +7.50 35 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 126.95 +7.95 35 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 120.82 +7.93 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 114.72 +7.54 35 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 108.72 +6.76 35 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 103.07 +6.61 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 97.27 +5.96 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 92.70 +5.94 35 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 85.31 +2.67 33 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 82.60 +4.94 35 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 76.71 +3.21 34 0 3 0
29SEP26 590.00 C 0.00 0.00 0.00 72.94 +2.96 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 68.54 +2.78 34 0 7 0
29SEP26 610.00 C 68.34 68.34 68.34 63.03 +0.58 33 4 4 +4
29SEP26 620.00 C 0.00 0.00 0.00 62.48 +3.46 35 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 59.27 +3.69 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 56.23 +4.08 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 52.66 +4.87 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 49.75 +3.23 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 46.90 +3.12 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 44.05 +3.02 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 40.00 +1.48 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 38.71 +2.32 35 0 4 0
TOTAL CALL 977 15,344 +486
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 82 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 77 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 72 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 67 0 146 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 57 0 149 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 53 0 119 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 44 0 271 0
27NOV25 480.00 P 0.24 0.24 0.24 0.01 -0.01 40 5 284 0
27NOV25 490.00 P 0.45 0.45 0.32 0.02 -0.04 38 23 592 -6
27NOV25 500.00 P 0.00 0.00 0.00 0.05 -0.14 37 0 2,092 0
27NOV25 510.00 P 0.70 0.77 0.65 0.15 -0.32 37 10 570 0
27NOV25 520.00 P 1.00 1.23 0.97 0.40 -0.67 37 77 402 +15
27NOV25 530.00 P 1.65 2.00 1.50 0.94 -1.25 37 195 569 -23
27NOV25 540.00 P 3.07 3.40 2.28 1.98 -2.06 37 51 220 +19
27NOV25 550.00 P 3.87 5.55 3.76 3.73 -3.17 37 46 589 -2
27NOV25 560.00 P 7.05 7.83 5.93 6.55 -4.38 37 124 239 +42
27NOV25 570.00 P 10.85 12.79 9.45 10.32 -5.87 37 120 142 +25
27NOV25 580.00 P 15.43 15.43 14.26 15.35 -7.36 37 11 355 +6
27NOV25 590.00 P 21.99 21.99 21.84 21.72 -7.69 37 39 330 +30
27NOV25 600.00 P 0.00 0.00 0.00 29.10 -8.57 36 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 38.12 -8.46 40 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 46.64 -9.31 38 0 35 0
27NOV25 630.00 P 0.00 0.00 0.00 57.55 -8.09 50 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 67.57 -7.94 56 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 75.51 -9.99 37 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 85.50 -10.00 0 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 95.50 -10.00 0 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 105.50 -13.47 0 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 115.50 -10.00 0 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 125.80 -9.70 67 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 1,245 0
30DEC25 430.00 P 0.60 0.60 0.60 0.08 -0.09 33 10 177 -10
30DEC25 440.00 P 0.00 0.00 0.00 0.15 -0.16 33 0 267 0
30DEC25 450.00 P 0.90 1.00 0.90 0.28 -0.25 33 4 437 +2
30DEC25 460.00 P 1.20 1.23 1.20 0.48 -0.39 33 4 561 +3
30DEC25 470.00 P 0.00 0.00 0.00 0.80 -0.57 33 0 200 0
30DEC25 480.00 P 0.00 0.00 0.00 1.31 -0.84 33 0 1,351 0
30DEC25 490.00 P 3.10 3.10 2.56 2.03 -1.15 33 3 797 +1
30DEC25 500.00 P 3.69 4.25 3.60 3.05 -1.55 34 62 612 +47
30DEC25 510.00 P 4.84 5.30 4.60 4.43 -2.02 34 15 366 -1
30DEC25 520.00 P 7.10 7.10 6.26 6.22 -2.50 34 7 316 +1
30DEC25 530.00 P 9.35 9.35 8.28 8.50 -2.86 34 133 437 +86
30DEC25 540.00 P 11.70 11.75 11.70 11.24 -3.34 34 16 68 +5
30DEC25 550.00 P 15.00 15.00 15.00 14.39 -4.15 33 1 211 +1
30DEC25 560.00 P 0.00 0.00 0.00 18.27 -5.22 33 0 88 0
30DEC25 570.00 P 22.00 24.80 22.00 22.72 -5.73 33 16 94 +16
30DEC25 580.00 P 29.22 31.04 29.22 27.97 -6.25 33 43 116 +7
30DEC25 590.00 P 34.04 36.21 34.04 33.79 -6.40 34 43 100 +30
30DEC25 600.00 P 0.00 0.00 0.00 40.87 -6.24 35 0 50 0
30DEC25 610.00 P 0.00 0.00 0.00 47.90 -7.55 35 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 55.37 -8.71 35 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 63.80 -7.24 36 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 70.23 -8.07 33 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 76.93 -11.91 28 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 87.75 -9.68 33 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 99.84 -6.62 41 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 109.54 -9.43 43 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 119.40 -6.32 45 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 129.44 -6.65 48 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 139.60 -5.90 51 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 149.87 -5.63 54 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 160.17 -5.33 57 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 165.50 -10.00 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.96 -0.53 33 0 13 0
29JAN26 450.00 P 0.00 0.00 0.00 1.42 -0.74 33 0 90 0
29JAN26 460.00 P 0.00 0.00 0.00 2.07 -0.95 33 0 34 0
29JAN26 470.00 P 4.10 4.10 4.10 2.97 -1.09 34 1 255 -1
29JAN26 480.00 P 0.00 0.00 0.00 4.02 -1.63 34 0 1,159 0
29JAN26 490.00 P 0.00 0.00 0.00 5.46 -1.94 34 0 44 0
29JAN26 500.00 P 7.42 7.98 7.42 7.18 -2.28 34 10 55 -9
29JAN26 510.00 P 0.00 0.00 0.00 9.17 -2.70 34 0 1,585 0
29JAN26 520.00 P 12.49 12.49 12.49 11.47 -3.20 33 9 98 +7
29JAN26 530.00 P 15.89 15.89 14.15 14.15 -3.80 33 4 41 +2
29JAN26 540.00 P 0.00 0.00 0.00 17.48 -4.18 33 0 74 0
29JAN26 550.00 P 23.46 23.46 23.40 21.19 -4.83 33 6 50 +4
29JAN26 560.00 P 0.00 0.00 0.00 25.40 -5.71 33 0 210 0
29JAN26 570.00 P 30.80 30.80 30.80 30.12 -6.26 33 1 214 0
29JAN26 580.00 P 0.00 0.00 0.00 35.44 -6.69 33 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 41.16 -7.65 34 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 48.46 -6.58 35 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 55.02 -5.86 35 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 62.28 -5.52 35 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 69.71 -6.64 36 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 77.67 -5.66 36 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 85.85 -4.39 37 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 88.92 -10.01 29 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 103.20 -4.65 38 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 110.82 -8.15 36 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 119.40 -7.64 36 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 3.13 -1.14 34 0 16 0
26FEB26 460.00 P 0.00 0.00 0.00 4.15 -1.43 34 0 90 0
26FEB26 470.00 P 0.00 0.00 0.00 5.43 -1.60 34 0 91 0
26FEB26 480.00 P 9.19 9.19 9.19 7.07 -2.12 34 20 52 0
26FEB26 490.00 P 0.00 0.00 0.00 8.87 -2.43 34 0 40 0
26FEB26 500.00 P 11.30 11.30 11.30 11.05 -2.76 34 15 742 +15
26FEB26 510.00 P 0.00 0.00 0.00 13.43 -3.16 34 0 10 0
26FEB26 520.00 P 0.00 0.00 0.00 16.15 -3.62 34 0 7 0
26FEB26 530.00 P 0.00 0.00 0.00 19.29 -4.07 34 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 22.82 -4.68 34 0 0 0
26FEB26 550.00 P 27.80 27.80 27.80 26.84 -5.18 34 2 31 -1
26FEB26 560.00 P 0.00 0.00 0.00 31.22 -5.76 34 0 121 0
26FEB26 570.00 P 0.00 0.00 0.00 36.02 -6.36 34 0 46 0
26FEB26 580.00 P 0.00 0.00 0.00 41.37 -6.69 34 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 47.04 -7.14 34 0 61 0
26FEB26 600.00 P 52.71 52.71 52.71 53.25 -7.19 34 15 15 +15
26FEB26 610.00 P 0.00 0.00 0.00 60.93 -4.94 35 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 67.75 -4.76 36 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 75.04 -4.22 36 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 77.79 -10.62 31 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 90.43 -8.43 36 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 98.48 -5.59 37 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 106.95 -4.87 37 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 -0.08 31 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.04 -0.13 32 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.07 -0.20 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.11 -0.29 32 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.18 -0.42 32 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 0.29 -0.57 32 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 0.44 -0.74 32 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 0.64 -1.02 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 0.94 -1.27 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 1.33 -1.61 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 1.80 -2.03 32 0 101 0
30MAR26 430.00 P 0.00 0.00 0.00 2.48 -2.40 32 0 89 0
30MAR26 440.00 P 0.00 0.00 0.00 3.28 -2.93 32 0 158 0
30MAR26 450.00 P 0.00 0.00 0.00 4.29 -3.37 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 5.54 -3.96 32 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 6.95 -4.51 32 0 72 0
30MAR26 480.00 P 0.00 0.00 0.00 9.03 -5.26 32 0 105 0
30MAR26 490.00 P 0.00 0.00 0.00 11.00 -5.93 32 0 10 0
30MAR26 500.00 P 16.50 16.50 16.50 13.54 -6.01 32 1 323 0
30MAR26 510.00 P 20.00 20.00 20.00 16.16 -6.71 32 1 38 -1
30MAR26 520.00 P 0.00 0.00 0.00 19.41 -7.12 32 0 8 0
30MAR26 530.00 P 0.00 0.00 0.00 22.73 -7.78 32 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 26.74 -8.12 32 0 0 0
30MAR26 550.00 P 35.51 35.51 33.77 30.78 -7.21 32 204 246 +194
30MAR26 560.00 P 38.02 38.02 38.02 35.26 -8.91 32 4 22 +2
30MAR26 570.00 P 42.88 43.02 42.83 40.41 -9.34 32 12 23 +8
30MAR26 580.00 P 47.99 48.20 47.99 45.74 -9.72 32 20 27 +12
30MAR26 590.00 P 53.52 53.80 53.52 50.94 -10.12 32 16 59 +16
30MAR26 600.00 P 0.00 0.00 0.00 57.67 -9.53 33 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 64.12 -9.47 33 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 70.78 -8.74 33 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 77.97 -9.82 33 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 85.20 -11.53 33 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 92.98 -11.42 34 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 100.89 -11.46 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 109.03 -12.18 34 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 117.53 -9.79 35 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 126.10 -8.58 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 135.01 -12.03 36 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.20 -0.80 34 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.61 -0.95 34 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.10 -1.21 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 2.74 -1.37 34 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 3.47 -1.71 34 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 4.52 -1.74 34 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 5.43 -2.30 34 0 2 0
29JUN26 420.00 P 0.00 0.00 0.00 6.67 -2.55 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 8.12 -2.92 34 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 9.68 -3.36 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 11.99 -3.18 34 0 36 0
29JUN26 460.00 P 0.00 0.00 0.00 14.02 -4.09 34 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 16.53 -4.03 34 0 13 0
29JUN26 480.00 P 0.00 0.00 0.00 19.17 -4.71 34 0 32 0
29JUN26 490.00 P 0.00 0.00 0.00 22.02 -5.44 34 0 32 0
29JUN26 500.00 P 0.00 0.00 0.00 25.36 -4.77 34 0 32 0
29JUN26 510.00 P 31.67 31.67 31.67 28.72 -5.16 34 15 32 +10
29JUN26 520.00 P 0.00 0.00 0.00 32.55 -5.53 34 0 2 0
29JUN26 530.00 P 0.00 0.00 0.00 36.66 -5.76 34 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 40.82 -6.06 34 0 15 0
29JUN26 550.00 P 45.97 46.17 45.97 45.59 -6.43 34 36 35 +34
29JUN26 560.00 P 50.83 50.98 50.78 49.00 -6.12 34 40 56 +39
29JUN26 570.00 P 55.88 55.93 55.88 55.34 -6.26 34 16 16 +16
29JUN26 580.00 P 61.26 61.31 61.26 60.08 -8.47 34 12 27 +12
29JUN26 590.00 P 66.91 66.97 66.91 66.27 -8.26 34 16 16 +16
29JUN26 600.00 P 72.84 72.90 72.84 72.62 -7.91 35 8 250 0
29JUN26 610.00 P 0.00 0.00 0.00 79.05 -9.41 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 85.49 -8.37 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 91.98 -7.47 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 99.15 -8.23 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 105.97 -8.33 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 113.29 -10.68 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 120.79 -9.04 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 128.74 -7.68 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 136.66 -7.16 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 144.16 -8.20 36 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 15.89 -3.08 34 0 24 0
29SEP26 450.00 P 0.00 0.00 0.00 18.39 -3.20 34 0 11 0
29SEP26 460.00 P 24.00 24.00 24.00 21.63 -3.37 35 7 22 -1
29SEP26 470.00 P 0.00 0.00 0.00 24.34 -3.22 35 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 27.65 -4.16 35 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 31.04 -4.15 35 0 13 0
29SEP26 500.00 P 0.00 0.00 0.00 34.47 -4.50 35 0 11 0
29SEP26 510.00 P 0.00 0.00 0.00 38.46 -4.65 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 42.62 -4.61 35 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 46.82 -4.91 35 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 51.37 -6.00 35 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 56.34 -6.07 35 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 61.35 -5.54 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 65.72 -7.49 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 70.95 -7.26 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 76.10 -8.74 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 82.13 -8.42 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 89.07 -8.43 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 95.26 -8.30 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 101.74 -9.11 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 108.54 -9.08 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 115.50 -9.40 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 122.28 -10.03 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 129.57 -10.19 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 136.68 -10.59 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 146.08 -8.96 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 152.70 -10.32 36 0 0 0
TOTAL PUT 1,549 26,601 +683
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$ 4.06
27NOV25 3.20 C 0.00 0.00 0.00 0.87 - 91 0 0 -
27NOV25 3.30 C 0.00 0.00 0.00 0.77 - 81 0 0 -
27NOV25 3.40 C 0.00 0.00 0.00 0.67 -0.04 71 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.57 -0.04 61 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.47 -0.04 51 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.38 -0.04 52 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
27NOV25 4.00 C 0.15 0.15 0.15 0.14 -0.03 44 12 32 +12
27NOV25 4.10 C 0.00 0.00 0.00 0.09 -0.02 44 0 5 0
27NOV25 4.20 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.03 -0.01 44 0 20 0
27NOV25 4.40 C 0.02 0.02 0.02 0.02 -0.01 48 89 86 +44
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 327 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 400 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 294 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,348 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 111 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 136 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 147 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 158 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 168 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 178 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 196 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 204 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 212 0 582 0
30DEC25 3.20 C 0.00 0.00 0.00 0.90 - 53 0 0 -
30DEC25 3.30 C 0.00 0.00 0.00 0.81 - 52 0 0 -
30DEC25 3.40 C 0.00 0.00 0.00 0.71 -0.03 47 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.64 -0.03 51 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.56 -0.02 50 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.49 -0.02 50 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.44 0.00 53 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
30DEC25 4.00 C 0.28 0.32 0.28 0.32 -0.01 52 15 28 +15
30DEC25 4.10 C 0.00 0.00 0.00 0.26 -0.02 49 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.22 -0.01 50 0 35 0
30DEC25 4.30 C 0.00 0.00 0.00 0.18 -0.02 49 0 11 0
30DEC25 4.40 C 0.14 0.14 0.13 0.15 -0.01 50 12 51 +11
30DEC25 4.50 C 0.13 0.13 0.11 0.13 0.00 51 24 241 +14
30DEC25 4.60 C 0.00 0.00 0.00 0.11 0.00 52 0 160 0
30DEC25 4.70 C 0.08 0.08 0.08 0.09 -0.01 52 12 27 +1
30DEC25 4.80 C 0.00 0.00 0.00 0.07 0.00 51 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.05 -0.01 49 0 174 0
30DEC25 5.00 C 0.05 0.05 0.05 0.04 -0.01 49 5 381 +5
30DEC25 5.25 C 0.04 0.04 0.04 0.02 -0.01 48 200 283 +200
30DEC25 5.50 C 0.03 0.03 0.03 0.01 -0.01 48 10 466 +10
30DEC25 5.75 C 0.02 0.02 0.02 0.01 0.00 54 40 364 +40
30DEC25 6.00 C 0.02 0.02 0.02 0.01 0.00 59 16 344 +16
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30DEC25 6.50 C 0.01 0.01 0.01 0.01 0.00 69 5 419 +5
30DEC25 6.75 C 0.01 0.01 0.01 0.01 0.00 74 5 48 -5
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 231 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 222 0
29JAN26 3.20 C 0.00 0.00 0.00 0.94 - 51 0 0 -
29JAN26 3.30 C 0.00 0.00 0.00 0.86 - 51 0 0 -
29JAN26 3.40 C 0.00 0.00 0.00 0.78 -0.03 51 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.71 -0.05 51 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.64 -0.02 51 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.52 -0.02 52 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.48 -0.01 54 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
29JAN26 4.10 C 0.35 0.35 0.34 0.37 -0.02 52 60 190 +60
29JAN26 4.20 C 0.00 0.00 0.00 0.33 -0.01 53 0 21 0
29JAN26 4.30 C 0.25 0.25 0.25 0.29 -0.01 52 3 3 +3
29JAN26 4.40 C 0.00 0.00 0.00 0.25 -0.02 52 0 4 0
29JAN26 4.50 C 0.00 0.00 0.00 0.22 -0.02 52 0 30 0
29JAN26 4.60 C 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.17 -0.01 52 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 0.15 -0.01 53 0 5 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 -0.01 53 0 49 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 37 0
29JAN26 5.25 C 0.00 0.00 0.00 0.08 -0.01 53 0 35 0
29JAN26 5.50 C 0.00 0.00 0.00 0.06 0.00 54 0 11 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 0.00 54 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 39 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.99 - 52 0 0 -
26FEB26 3.30 C 0.00 0.00 0.00 0.92 - 53 0 0 -
26FEB26 3.40 C 0.00 0.00 0.00 0.84 -0.04 52 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.77 -0.03 52 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.72 -0.02 54 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.58 -0.03 51 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.55 -0.02 54 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.50 -0.02 54 0 0 0
26FEB26 4.10 C 0.44 0.44 0.44 0.45 -0.02 53 20 20 +20
26FEB26 4.20 C 0.00 0.00 0.00 0.41 -0.01 53 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.37 -0.01 53 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.33 -0.01 53 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.26 -0.02 52 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.23 -0.02 52 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 -0.01 52 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 0.00 53 0 8 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.06 - 56 0 0 -
30MAR26 3.30 C 0.00 0.00 0.00 0.99 - 56 0 0 -
30MAR26 3.40 C 0.00 0.00 0.00 0.91 -0.05 54 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.85 -0.04 54 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.78 -0.04 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.73 -0.03 54 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.67 -0.03 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.62 -0.03 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.56 -0.03 52 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.52 -0.03 53 0 10 0
30MAR26 4.20 C 0.00 0.00 0.00 0.48 -0.02 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 -0.01 54 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 -0.01 54 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 -0.03 52 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 -0.02 53 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.25 -0.03 52 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 -0.01 53 0 5 0
30MAR26 5.25 C 0.20 0.20 0.20 0.19 -0.01 53 30 300 +30
30MAR26 5.50 C 0.00 0.00 0.00 0.15 -0.01 53 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 -0.01 54 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 183 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.01 55 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 88 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 55 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 55 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 54 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 53 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 104 0
29JUN26 3.20 C 0.00 0.00 0.00 1.19 - 55 0 0 -
29JUN26 3.30 C 0.00 0.00 0.00 1.13 - 56 0 0 -
29JUN26 3.40 C 0.00 0.00 0.00 1.08 -0.01 57 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 -0.04 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.95 -0.03 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.90 -0.02 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.84 -0.03 54 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.80 -0.02 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.75 -0.02 54 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 -0.02 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.67 -0.02 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 -0.01 55 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 -0.01 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.01 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 -0.01 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.01 56 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.01 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.02 55 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 -0.01 56 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 -0.02 56 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.27 -0.02 55 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.25 0.00 57 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.22 0.00 57 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 0.00 57 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 0.00 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 0.00 57 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 57 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 0.00 58 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 0.00 57 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 0.00 57 0 2,767 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 - 55 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 1.24 - 55 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 1.18 -0.04 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.13 -0.03 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.08 -0.03 55 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.03 -0.03 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 -0.04 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.94 -0.03 55 0 0 0
29SEP26 4.00 C 0.93 0.93 0.93 0.90 -0.03 55 20 20 +20
29SEP26 4.10 C 0.00 0.00 0.00 0.86 -0.03 55 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 -0.03 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 -0.03 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 -0.03 55 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 -0.03 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.02 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 -0.02 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 -0.02 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 -0.03 56 0 10 0
29SEP26 5.00 C 0.52 0.52 0.52 0.58 -0.02 56 10 9 -3
29SEP26 5.25 C 0.45 0.45 0.45 0.51 -0.03 56 20 36 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.02 56 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.41 -0.02 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.02 56 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 -0.01 57 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.26 -0.02 56 0 0 0
29SEP26 7.00 C 0.24 0.24 0.24 0.24 -0.03 57 1 1 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.22 0.00 57 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.01 56 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 0.00 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.01 57 0 2 0
TOTAL CALL 609 17,512 +499
27NOV25 3.20 P 0.00 0.00 0.00 0.01 - 96 0 0 -
27NOV25 3.30 P 0.00 0.00 0.00 0.01 - 86 0 0 -
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.02 0.00 43 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.04 +0.01 43 0 326 0
27NOV25 4.00 P 0.07 0.08 0.07 0.08 +0.02 45 300 806 -100
27NOV25 4.10 P 0.14 0.14 0.12 0.12 +0.02 41 419 3,286 -309
27NOV25 4.20 P 0.00 0.00 0.00 0.19 +0.03 44 0 3,098 0
27NOV25 4.30 P 0.00 0.00 0.00 0.27 +0.04 46 0 294 0
27NOV25 4.40 P 0.00 0.00 0.00 0.36 +0.04 50 0 160 0
27NOV25 4.50 P 0.00 0.00 0.00 0.45 +0.04 50 0 464 0
27NOV25 4.60 P 0.00 0.00 0.00 0.54 +0.03 0 0 236 0
27NOV25 4.70 P 0.62 0.62 0.62 0.65 +0.04 65 1 305 0
27NOV25 4.80 P 0.00 0.00 0.00 0.74 +0.03 0 0 45 0
27NOV25 4.90 P 0.83 0.83 0.83 0.84 +0.03 0 20 43 -1
27NOV25 5.00 P 0.90 0.90 0.90 0.94 +0.05 0 11 202 -3
27NOV25 5.25 P 0.00 0.00 0.00 1.19 +0.03 0 0 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.44 +0.03 0 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.69 +0.02 0 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 1.94 +0.03 0 0 675 -18
27NOV25 6.25 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.94 +0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.02 - 50 0 0 -
30DEC25 3.30 P 0.00 0.00 0.00 0.04 - 54 0 0 -
30DEC25 3.40 P 0.07 0.07 0.07 0.05 +0.01 52 30 330 +30
30DEC25 3.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30DEC25 3.60 P 0.11 0.11 0.10 0.09 +0.01 51 20 70 +20
30DEC25 3.70 P 0.13 0.13 0.13 0.12 +0.01 51 33 113 +28
30DEC25 3.80 P 0.00 0.00 0.00 0.15 +0.01 50 0 2,037 0
30DEC25 3.90 P 0.20 0.20 0.20 0.19 +0.02 50 3 362 0
30DEC25 4.00 P 0.24 0.25 0.24 0.24 +0.02 51 222 3,241 +35
30DEC25 4.10 P 0.00 0.00 0.00 0.29 +0.02 50 0 1,830 0
30DEC25 4.20 P 0.00 0.00 0.00 0.34 +0.02 49 0 1,099 0
30DEC25 4.30 P 0.00 0.00 0.00 0.42 +0.03 52 0 639 0
30DEC25 4.40 P 0.50 0.50 0.50 0.49 +0.04 53 10 208 -10
30DEC25 4.50 P 0.00 0.00 0.00 0.55 +0.02 50 0 312 0
30DEC25 4.60 P 0.00 0.00 0.00 0.64 +0.04 53 0 160 0
30DEC25 4.70 P 0.00 0.00 0.00 0.72 +0.03 53 0 170 0
30DEC25 4.80 P 0.00 0.00 0.00 0.78 +0.01 46 0 956 0
30DEC25 4.90 P 0.91 0.91 0.91 0.89 +0.03 53 3 123 -3
30DEC25 5.00 P 0.98 0.98 0.94 0.98 +0.03 54 22 3,859 -2
30DEC25 5.25 P 1.26 1.26 1.26 1.21 +0.02 55 44 3,221 -44
30DEC25 5.50 P 0.00 0.00 0.00 1.46 +0.02 62 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.71 +0.02 68 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.96 +0.03 75 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.19 +0.02 0 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.45 +0.02 79 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.70 +0.03 85 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.95 +0.02 90 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 3.20 +0.03 94 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.45 +0.03 99 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.70 +0.04 103 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.95 +0.02 107 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.20 +0.04 111 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.45 +0.04 115 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.69 +0.03 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.94 +0.03 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.20 +0.03 126 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.07 - 54 0 0 -
29JAN26 3.30 P 0.00 0.00 0.00 0.09 - 54 0 0 -
29JAN26 3.40 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29JAN26 3.50 P 0.15 0.15 0.15 0.14 +0.01 54 12 12 +12
29JAN26 3.60 P 0.00 0.00 0.00 0.17 +0.01 53 0 13 0
29JAN26 3.70 P 0.00 0.00 0.00 0.21 +0.02 54 0 44 0
29JAN26 3.80 P 0.25 0.25 0.25 0.25 +0.02 54 4 24 +4
29JAN26 3.90 P 0.00 0.00 0.00 0.29 +0.02 53 0 421 0
29JAN26 4.00 P 0.32 0.35 0.32 0.34 +0.02 53 13 47 +12
29JAN26 4.10 P 0.00 0.00 0.00 0.39 +0.02 53 0 110 0
29JAN26 4.20 P 0.00 0.00 0.00 0.44 +0.01 52 0 335 0
29JAN26 4.30 P 0.00 0.00 0.00 0.52 +0.03 55 0 729 0
29JAN26 4.40 P 0.00 0.00 0.00 0.58 +0.02 54 0 439 0
29JAN26 4.50 P 0.00 0.00 0.00 0.65 +0.03 54 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.70 +0.02 51 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.80 +0.03 55 0 168 0
29JAN26 4.80 P 0.88 0.88 0.88 0.88 +0.03 55 49 40 -19
29JAN26 4.90 P 0.00 0.00 0.00 0.96 +0.04 55 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 1.03 +0.03 53 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.26 +0.02 56 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.49 +0.02 58 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.73 +0.03 61 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.97 +0.03 63 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.21 +0.02 64 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.46 +0.03 69 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.70 +0.02 68 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.95 +0.02 72 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.20 +0.02 75 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.45 +0.02 79 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.70 +0.02 83 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.11 - 55 0 0 -
26FEB26 3.30 P 0.00 0.00 0.00 0.13 - 54 0 0 -
26FEB26 3.40 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.19 +0.02 53 0 1 0
26FEB26 3.60 P 0.00 0.00 0.00 0.23 +0.02 54 0 64 0
26FEB26 3.70 P 0.00 0.00 0.00 0.27 +0.02 54 0 15 0
26FEB26 3.80 P 0.00 0.00 0.00 0.31 +0.02 54 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.36 +0.03 54 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.40 +0.01 53 0 20 0
26FEB26 4.10 P 0.00 0.00 0.00 0.45 +0.01 53 0 100 0
26FEB26 4.20 P 0.00 0.00 0.00 0.51 +0.02 53 0 100 0
26FEB26 4.30 P 0.00 0.00 0.00 0.59 +0.03 55 0 200 0
26FEB26 4.40 P 0.00 0.00 0.00 0.65 +0.03 55 0 3 0
26FEB26 4.50 P 0.00 0.00 0.00 0.70 +0.01 53 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 +0.03 55 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 +0.03 55 0 0 0
26FEB26 4.80 P 0.89 0.89 0.89 0.94 +0.03 56 1 1 +1
26FEB26 4.90 P 0.96 0.96 0.96 1.00 +0.02 53 1 1 +1
26FEB26 5.00 P 0.00 0.00 0.00 1.10 +0.04 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.30 +0.04 55 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.52 +0.03 56 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.75 +0.03 58 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 - 54 0 0 -
30MAR26 3.30 P 0.00 0.00 0.00 0.18 - 54 0 0 -
30MAR26 3.40 P 0.00 0.00 0.00 0.21 +0.01 54 0 10 0
30MAR26 3.50 P 0.00 0.00 0.00 0.25 +0.01 55 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 +0.01 54 0 42 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 +0.01 54 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.37 +0.01 54 0 272 0
30MAR26 3.90 P 0.00 0.00 0.00 0.42 +0.01 54 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.48 +0.02 55 0 168 0
30MAR26 4.10 P 0.00 0.00 0.00 0.52 +0.01 54 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.58 +0.01 54 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 0.63 +0.01 53 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.69 +0.01 52 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 -0.01 52 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 +0.02 55 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 +0.02 55 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 1.00 +0.03 56 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 +0.03 55 0 125 0
30MAR26 5.00 P 1.20 1.20 1.20 1.15 +0.04 56 20 137 -20
30MAR26 5.25 P 0.00 0.00 0.00 1.35 +0.04 56 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.56 +0.04 56 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.78 +0.04 56 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.01 +0.06 57 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.24 +0.05 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.47 +0.04 57 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.71 +0.03 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.95 +0.02 57 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 3.20 +0.02 60 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.45 +0.02 63 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.70 +0.02 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.95 +0.02 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.20 +0.04 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.45 +0.04 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.69 +0.03 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.28 - 57 0 0 -
29JUN26 3.30 P 0.00 0.00 0.00 0.32 - 57 0 0 -
29JUN26 3.40 P 0.00 0.00 0.00 0.36 +0.02 58 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 +0.02 57 0 20 0
29JUN26 3.60 P 0.00 0.00 0.00 0.45 +0.03 58 0 20 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 +0.03 58 0 22 0
29JUN26 3.80 P 0.00 0.00 0.00 0.55 +0.03 58 0 715 0
29JUN26 3.90 P 0.00 0.00 0.00 0.60 +0.03 58 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 +0.03 58 0 72 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 +0.04 59 0 83 0
29JUN26 4.20 P 0.00 0.00 0.00 0.77 +0.03 58 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.83 +0.03 58 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.89 +0.02 58 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.96 +0.03 58 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 1.02 +0.02 57 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 1.10 +0.03 58 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 1.17 +0.03 58 10 30 +10
29JUN26 4.90 P 0.00 0.00 0.00 1.24 +0.03 58 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.32 +0.03 59 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.51 +0.04 59 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.70 +0.03 58 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 +0.04 59 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.13 +0.05 60 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.34 +0.05 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.56 +0.05 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.78 +0.04 59 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.02 +0.06 60 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.24 +0.04 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.48 +0.05 59 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.71 +0.03 58 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.95 +0.02 57 0 0 0
29SEP26 3.20 P 0.41 0.41 0.41 0.38 - 58 58 58 -
29SEP26 3.30 P 0.00 0.00 0.00 0.42 - 58 0 0 -
29SEP26 3.40 P 0.50 0.50 0.50 0.47 +0.01 58 2 75 +2
29SEP26 3.50 P 0.00 0.00 0.00 0.52 +0.02 58 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.57 +0.02 59 0 62 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 +0.02 59 0 26 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 +0.02 58 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 +0.02 59 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 0.78 +0.01 58 0 46 0
29SEP26 4.10 P 0.00 0.00 0.00 0.84 +0.02 59 0 63 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 +0.03 59 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 +0.01 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.03 +0.02 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.03 59 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 +0.03 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.02 59 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.30 +0.02 59 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 +0.03 60 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 +0.03 60 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.63 +0.03 59 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 +0.03 59 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.02 +0.04 60 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 2.22 +0.02 59 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.43 +0.04 60 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.64 +0.03 59 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.86 +0.04 59 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.08 +0.06 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.30 +0.04 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.53 +0.04 59 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.75 +0.03 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.99 +0.03 58 0 0 0
TOTAL PUT 1,308 38,246 -374
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$ 78.05
30DEC25 45.00 C 0.00 0.00 0.00 33.23 -2.05 48 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.23 -2.06 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.24 -2.05 49 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.24 -2.06 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.25 -2.05 47 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.25 -2.05 40 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.76 -2.05 36 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 23.09 -2.23 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.60 -2.24 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.12 -2.23 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.66 -2.22 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 13.25 -1.87 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.07 -1.96 30 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 8.87 -1.86 31 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 6.87 -1.71 31 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.12 -1.52 31 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.67 -1.29 31 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.52 -1.05 31 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 1.66 -0.81 31 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.05 -0.60 31 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.64 -0.42 31 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.37 -0.28 31 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.21 -0.18 31 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.11 -0.11 30 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.06 -0.06 31 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.62 -2.06 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 32.64 -2.05 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 31.65 -2.06 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 30.67 -2.05 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.69 -2.05 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.71 -2.05 31 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.27 -2.04 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.85 -2.03 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.35 -2.14 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.12 -1.79 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.95 -1.79 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.91 -1.73 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.01 -1.65 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.99 -1.96 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.31 -1.58 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.79 -1.47 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.46 -1.33 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.29 -1.20 30 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 4.29 -1.07 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.45 -0.93 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.74 -0.81 30 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 2.16 -0.69 30 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.69 -0.58 30 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 1.31 -0.48 30 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 1.00 -0.40 30 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.77 -0.32 30 0 10 0
30MAR26 102.50 C 0.00 0.00 0.00 0.58 -0.26 30 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.44 -0.21 30 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.33 -0.16 30 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.24 -0.14 30 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 -0.10 30 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 -0.08 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.30 -2.04 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.88 -2.03 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.50 -2.01 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.19 -1.98 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.96 -1.93 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.91 -1.81 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.01 -1.65 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.06 -1.89 30 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.42 -1.56 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.96 -1.41 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.67 -1.28 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 5.52 -1.19 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 4.57 -1.03 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.76 -0.89 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 3.05 -0.82 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.49 -0.67 30 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.02 -0.59 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.63 -0.50 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 1.31 -0.43 30 0 0 0
TOTAL CALL 0 200 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.25 +0.10 30 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.55 +0.20 31 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 1.04 +0.35 31 0 37 0
30DEC25 75.00 P 0.00 0.00 0.00 1.78 +0.54 31 0 53 0
30DEC25 77.50 P 2.16 2.16 2.16 2.83 +0.76 31 5 338 +5
30DEC25 80.00 P 0.00 0.00 0.00 4.19 +1.03 31 0 378 0
30DEC25 82.50 P 0.00 0.00 0.00 5.84 +1.26 31 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 7.97 +1.71 33 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 10.15 +1.72 35 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 12.48 +1.87 38 0 46 0
30DEC25 92.50 P 0.00 0.00 0.00 14.93 +1.98 42 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 17.46 +2.06 47 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 19.87 +1.95 50 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 22.29 +1.80 52 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 24.67 +1.76 52 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.95 +1.61 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 29.45 +2.05 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.07 +1.82 59 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 34.54 +1.82 60 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.02 +1.82 62 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 39.45 +2.05 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.95 +2.05 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 44.45 +2.05 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.95 +2.05 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 30 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.37 +0.08 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.61 +0.12 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.96 +0.18 30 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.44 +0.26 30 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.07 +0.35 30 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 2.86 +0.45 30 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 3.86 +0.61 30 0 46 0
30MAR26 77.50 P 0.00 0.00 0.00 5.00 +0.74 30 0 248 0
30MAR26 80.00 P 0.00 0.00 0.00 6.34 +0.89 30 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 7.85 +1.03 30 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 9.51 +1.16 30 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 11.65 +1.62 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.66 +1.46 33 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 15.80 +1.60 34 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 18.03 +1.70 35 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.35 +1.80 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.76 +1.90 38 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 25.23 +1.97 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.76 +2.04 43 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.45 +1.22 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.07 +1.82 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.99 +1.75 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.40 +1.78 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.45 +2.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.95 +2.05 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.45 +2.05 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.95 +2.05 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.51 +0.08 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.80 +0.12 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.19 +0.17 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.69 +0.23 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.31 +0.28 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.10 +0.37 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.04 +0.49 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.12 +0.59 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.32 +0.65 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.70 +0.77 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 9.21 +0.90 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 10.83 +0.97 30 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 12.59 +1.08 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.45 +1.19 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.38 +1.24 30 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.43 +1.36 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.53 +1.41 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.70 +1.48 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.92 +1.53 30 0 0 0
TOTAL PUT 5 1,994 +5
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$ 8.74
27NOV25 5.30 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 2.72 +0.04 112 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 2.24 +0.04 90 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.00 +0.05 80 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 1.76 +0.04 70 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 1.52 +0.04 60 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 1.28 +0.04 51 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 1.04 +0.04 41 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.80 +0.04 32 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.57 +0.03 31 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.36 +0.03 32 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.20 +0.02 31 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.10 +0.01 33 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.04 +0.01 32 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 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 53 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 4.25 +0.06 102 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.14 +0.05 89 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.06 +0.06 96 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.96 +0.08 92 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.72 +0.08 85 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.48 +0.08 78 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.25 +0.09 77 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 3.01 +0.09 71 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.76 +0.08 64 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.53 +0.09 62 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.29 +0.09 56 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.05 +0.09 50 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.81 +0.08 44 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.58 +0.09 41 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.35 +0.09 37 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.09 +0.04 27 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.88 +0.03 27 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.69 +0.03 28 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.37 +0.02 27 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.02 0.00 26 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 2.78 +0.08 50 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.55 +0.09 48 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.32 +0.09 45 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.07 +0.08 38 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.85 +0.09 38 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.62 +0.09 35 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.39 +0.08 31 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.79 +0.03 28 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.30 +0.09 62 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.20 +0.09 59 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.11 +0.08 57 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.02 +0.09 58 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.78 +0.09 53 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.55 +0.09 51 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.31 +0.09 47 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.08 +0.09 45 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.83 +0.08 40 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.59 +0.08 36 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.36 +0.08 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.14 +0.08 33 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.91 +0.07 31 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.70 +0.07 30 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.50 +0.07 30 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.31 +0.07 29 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.11 +0.03 28 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.95 +0.03 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.15 +0.09 58 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.05 +0.09 56 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.82 +0.09 53 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.58 +0.08 49 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.35 +0.09 46 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.12 +0.09 43 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.88 +0.08 41 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.65 +0.08 38 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.42 +0.07 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.21 +0.07 35 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.99 +0.06 33 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.78 +0.04 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.58 +0.03 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.39 +0.02 29 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.22 +0.06 29 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.88 +0.01 27 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.18 0.00 27 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 28 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.12 +0.08 40 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.88 +0.08 37 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.66 +0.08 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.44 +0.07 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.24 +0.08 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.04 +0.08 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.84 +0.06 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.66 +0.06 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.48 +0.04 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.32 +0.03 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.18 +0.07 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.01 +0.03 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.81 +0.05 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
TOTAL CALL 0 499 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 6.99 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.02 0.00 34 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.06 -0.01 33 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 1.39 -0.04 57 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 3.32 -0.05 109 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 35 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.03 0.00 28 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.06 -0.01 28 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.10 -0.02 27 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.41 -0.05 34 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.32 -0.06 54 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.42 -0.07 29 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 51 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 47 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 37 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 31 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 28 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.05 0.00 28 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 0.11 -0.01 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.49 -0.04 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.49 -0.06 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.90 -0.07 28 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.36 -0.07 28 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.32 -0.06 36 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 26 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.00 28 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.23 -0.01 27 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.30 -0.02 27 0 1 0
29JUN26 7.71 P 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.98 -0.06 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.14 -0.06 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.30 -0.03 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.47 -0.04 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.84 -0.03 24 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.23 -0.04 22 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.65 -0.04 17 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.52 -0.03 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 0.17 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.01 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.62 -0.02 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.13 -0.05 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.28 -0.03 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.44 -0.03 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.60 -0.04 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.98 -0.03 28 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.34 -0.06 26 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.75 -0.06 25 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.17 -0.06 24 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.59 -0.06 19 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$ 8.74
30DEC25 4.13 C 0.00 0.00 0.00 4.65 +0.06 116 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.56 +0.06 113 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.46 +0.06 109 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.36 +0.06 106 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.28 +0.06 103 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.18 +0.06 100 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.09 +0.06 97 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.85 +0.08 89 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.62 +0.09 88 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.39 +0.09 81 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.16 +0.09 75 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.92 +0.09 68 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.69 +0.09 62 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.47 +0.09 60 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.23 +0.09 54 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.99 +0.09 48 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.76 +0.08 43 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.53 +0.09 40 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.05 +0.02 24 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.84 +0.01 25 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.34 -0.01 25 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.51 +0.09 66 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.41 +0.09 64 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.33 +0.09 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.20 +0.06 40 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.14 +0.09 58 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.91 +0.09 56 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.67 +0.08 51 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.45 +0.09 49 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.20 +0.06 39 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.99 +0.09 43 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.77 +0.09 41 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.53 +0.07 35 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.31 +0.08 35 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.09 +0.09 34 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.87 +0.08 31 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.66 +0.07 30 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.47 +0.07 30 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.28 +0.05 29 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.07 +0.01 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.91 0.00 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.26 -0.06 25 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 53 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 50 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.08 -0.01 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.38 -0.04 27 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.74
27NOV25 5.00 C 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.76 +0.05 133 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.25 +0.04 91 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.00 +0.04 80 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.75 +0.04 69 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.50 +0.04 59 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 1.25 +0.04 50 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 1.00 +0.04 40 0 81 0
27NOV25 8.00 C 0.00 0.00 0.00 0.75 +0.04 31 0 70 0
27NOV25 8.25 C 0.00 0.00 0.00 0.51 +0.02 28 0 27 0
27NOV25 8.50 C 0.00 0.00 0.00 0.30 +0.01 28 0 70 0
27NOV25 8.75 C 0.00 0.00 0.00 0.15 0.00 29 0 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.07 0.00 31 0 91 0
27NOV25 9.25 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.79 +0.08 93 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.54 +0.09 86 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.28 +0.08 72 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.04 +0.08 71 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.79 +0.08 65 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.54 +0.08 58 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.30 +0.09 56 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.05 +0.09 50 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.81 +0.09 47 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.56 +0.09 41 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.32 +0.07 37 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.04 +0.04 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.82 +0.03 25 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.64 +0.02 27 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.46 +0.02 26 0 13 0
30DEC25 8.75 C 0.00 0.00 0.00 0.32 +0.01 26 0 102 0
30DEC25 9.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.09 0.00 27 0 101 0
30DEC25 9.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.80 +0.08 69 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.56 +0.08 67 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.31 +0.09 61 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.06 +0.08 56 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.82 +0.09 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.57 +0.07 48 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.33 +0.07 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.05 +0.06 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.83 +0.08 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.59 +0.08 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.36 +0.07 31 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.12 +0.03 27 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.92 +0.03 27 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.57 +0.02 26 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.44 +0.02 27 0 8 0
29JAN26 9.00 C 0.00 0.00 0.00 0.33 +0.01 27 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.12 -0.01 27 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 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 3.82 +0.09 61 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.57 +0.09 56 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.33 +0.09 54 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.08 +0.09 49 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.84 +0.09 46 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.59 +0.09 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.34 +0.08 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.11 +0.09 37 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.87 +0.09 34 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.61 +0.06 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.40 +0.07 29 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.18 +0.04 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.99 +0.04 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.82 +0.04 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.42 +0.03 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 3.84 +0.09 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.60 +0.09 52 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.35 +0.09 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 +0.09 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.86 +0.08 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.62 +0.09 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.38 +0.09 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.14 +0.08 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.91 +0.08 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.69 +0.08 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.47 +0.07 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.28 +0.06 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.89 +0.02 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR26 11.50 C 0.09 0.09 0.09 0.05 +0.01 29 21 21 +21
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 3.88 +0.09 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.63 +0.08 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.39 +0.09 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.15 +0.09 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.90 +0.08 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.67 +0.08 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.43 +0.07 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.21 +0.07 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.98 +0.06 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.76 +0.04 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.56 +0.04 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.37 +0.04 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.19 +0.07 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 +0.05 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.88 +0.09 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.63 +0.08 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.39 +0.08 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.15 +0.08 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 +0.08 38 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 +0.08 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.46 +0.08 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.24 +0.08 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.03 +0.07 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.83 +0.07 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.64 +0.06 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 +0.05 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.30 +0.04 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
29SEP26 8.50 C 0.99 0.99 0.99 0.98 +0.02 29 1 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.89 +0.05 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
TOTAL CALL 22 1,192 +21
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV25 8.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 15 0
27NOV25 8.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 66 0
27NOV25 8.75 P 0.00 0.00 0.00 0.17 -0.03 32 0 71 0
27NOV25 9.00 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.27 -0.06 54 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 113 0
30DEC25 8.25 P 0.00 0.00 0.00 0.11 -0.03 26 0 64 0
30DEC25 8.50 P 0.00 0.00 0.00 0.20 -0.02 27 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.31 -0.04 27 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.62 -0.04 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.03 -0.05 25 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.27 -0.08 27 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.26 -0.07 0 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 55 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 46 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 27 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 0.00 28 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.40 -0.04 27 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.55 -0.03 28 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.88 -0.04 27 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.08 -0.04 26 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.31 -0.06 28 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.27 -0.06 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.26 -0.07 0 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 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 39 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 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.08 0.00 28 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.34 -0.06 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.78 -0.07 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.27 -0.06 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.26 -0.07 0 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 41 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 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 28 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 0.00 28 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 0.00 28 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.54 -0.02 27 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.18 -0.07 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.38 -0.07 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.81 -0.06 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.27 -0.07 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.26 -0.07 0 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 29 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 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 29 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 0.12 -0.02 27 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.01 27 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 0.00 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 -0.02 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 -0.02 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.55 -0.02 25 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.74 -0.03 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.15 -0.03 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.57 -0.03 19 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.47 -0.03 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 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 -0.01 28 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 -0.05 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.18 -0.02 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.51 -0.03 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 -0.05 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.87 -0.04 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 -0.05 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 -0.05 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.11 -0.06 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.55 -0.06 21 0 0 0
TOTAL PUT 0 1,354 0
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$ 23.82
27NOV25 15.50 C 0.00 0.00 0.00 8.33 +0.16 0 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 7.83 +0.16 0 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 7.33 +0.16 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 6.83 +0.16 0 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 6.33 +0.15 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 5.83 +0.15 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 5.33 +0.15 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 4.83 +0.15 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 4.34 +0.16 56 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 3.84 +0.16 49 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 2.84 +0.16 36 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 1.82 +0.16 0 0 39 0
27NOV25 23.00 C 0.00 0.00 0.00 0.91 +0.07 24 0 20 0
27NOV25 24.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 10 0
27NOV25 25.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 13 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 10.87 +0.16 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 10.37 +0.15 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 9.88 +0.16 59 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 9.38 +0.16 52 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.88 +0.16 41 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.38 +0.16 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.88 +0.15 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.39 +0.16 42 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.89 +0.16 37 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.39 +0.16 29 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.89 +0.16 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 5.39 +0.15 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.90 +0.16 27 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.40 +0.16 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.91 +0.16 24 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.95 +0.15 24 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 2.06 +0.13 24 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 1.30 +0.08 24 0 8 0
30DEC25 24.00 C 0.00 0.00 0.00 0.73 +0.06 24 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.37 +0.03 24 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 25 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 39 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 8.43 +0.16 36 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 7.93 +0.16 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 7.43 +0.15 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 6.94 +0.16 29 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 6.44 +0.15 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 5.95 +0.16 26 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 5.46 +0.16 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.97 +0.15 26 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 4.49 +0.15 26 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 4.03 +0.16 27 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 3.13 +0.14 26 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 2.32 +0.09 26 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.64 +0.08 26 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 1.09 +0.07 26 0 3 0
29JAN26 25.00 C 0.00 0.00 0.00 0.73 +0.07 27 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.44 +0.05 27 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 8.47 +0.16 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.97 +0.15 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 7.48 +0.16 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.99 +0.16 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.50 +0.16 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.01 +0.16 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.53 +0.16 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.05 +0.15 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.58 +0.14 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.13 +0.14 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.27 +0.13 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 2.50 +0.12 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.83 +0.10 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 1.29 +0.07 25 0 1 0
26FEB26 25.00 C 0.00 0.00 0.00 0.89 +0.06 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.59 +0.04 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.98 +0.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.49 +0.16 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.00 +0.16 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.50 +0.15 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.01 +0.16 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.52 +0.16 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.03 +0.16 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.54 +0.16 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.05 +0.16 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.56 +0.15 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.09 +0.16 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.61 +0.15 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.15 +0.15 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.70 +0.15 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.26 +0.14 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 3.44 +0.13 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.71 +0.12 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.07 +0.10 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.54 +0.08 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.12 +0.07 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.02 +0.16 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.53 +0.16 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.05 +0.16 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.57 +0.16 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.09 +0.15 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.63 +0.16 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.17 +0.15 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.72 +0.14 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.29 +0.14 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.88 +0.14 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.47 +0.13 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.73 +0.12 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.07 +0.12 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.48 +0.10 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.98 +0.09 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 +0.07 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.21 +0.06 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.64 +0.15 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.18 +0.15 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.73 +0.16 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.28 +0.15 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.84 +0.15 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.41 +0.14 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.99 +0.14 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.60 +0.15 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.20 +0.13 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.83 +0.13 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.13 +0.12 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.50 +0.12 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.94 +0.11 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.44 +0.09 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.01 +0.08 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.63 +0.06 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.33 +0.07 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.86 +0.05 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 +0.04 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
TOTAL CALL 0 599 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
27NOV25 23.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 15 0
27NOV25 24.00 P 0.43 0.43 0.43 0.48 -0.09 27 15 20 +15
27NOV25 25.00 P 0.00 0.00 0.00 1.26 -0.15 31 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 3.18 -0.16 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 12 0
30DEC25 21.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.42 -0.05 25 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.86 -0.07 25 0 18 0
30DEC25 25.00 P 0.00 0.00 0.00 1.51 -0.12 25 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 2.28 -0.14 24 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.20 -0.15 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.18 -0.16 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.05 0.00 27 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.38 -0.03 27 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.70 -0.05 27 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 1.16 -0.06 27 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 1.76 -0.07 27 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 2.47 -0.11 26 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 3.30 -0.14 26 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 4.21 -0.15 26 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 5.18 -0.16 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.50 -0.04 26 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.85 -0.05 26 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 1.31 -0.07 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 1.91 -0.10 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 2.58 -0.11 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.38 -0.13 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.25 -0.15 25 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.19 -0.16 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.18 -0.16 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.62 -0.04 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.98 -0.06 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.45 -0.08 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.03 -0.09 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.71 -0.10 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.47 -0.13 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.32 -0.14 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.23 -0.15 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.19 -0.15 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.18 -0.16 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.18 -0.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.18 -0.16 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 0.00 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.99 -0.05 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.40 -0.06 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.89 -0.07 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.46 -0.09 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.11 -0.10 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.83 -0.11 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.60 -0.13 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.43 -0.13 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.31 -0.14 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.23 -0.15 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.19 -0.15 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.18 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.18 -0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.90 -0.04 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.25 -0.05 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.68 -0.05 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.17 -0.07 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.73 -0.09 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.36 -0.10 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.06 -0.10 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.81 -0.11 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.61 -0.12 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.44 -0.13 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.33 -0.13 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.24 -0.15 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.19 -0.16 25 0 0 0
TOTAL PUT 15 501 +15
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$ 5.19
27NOV25 4.10 C 0.00 0.00 0.00 1.11 +0.04 101 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.00 +0.03 77 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.90 +0.03 70 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.80 +0.03 62 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.70 +0.03 55 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.61 +0.04 59 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.31 +0.01 34 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.23 +0.01 35 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.08 0.00 34 0 25 0
27NOV25 5.50 C 0.00 0.00 0.00 0.02 0.00 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 58 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.73 +0.06 75 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.42 +0.04 55 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.31 +0.04 41 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.12 +0.04 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.92 +0.04 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.18 +0.01 28 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.09 0.00 28 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 0.00 29 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 1.12 +0.02 23 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.03 +0.03 29 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.94 +0.03 30 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.75 +0.03 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.25 +0.01 28 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 0.09 0.00 28 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.15 +0.03 31 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.05 +0.02 28 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 3.70 C 0.00 0.00 0.00 1.54 +0.02 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.45 +0.03 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.26 +0.02 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.17 +0.02 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.08 +0.02 28 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.91 +0.02 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.83 +0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 +0.01 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 +0.01 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 0.00 28 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 28 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 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.26 +0.02 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 +0.02 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 +0.01 28 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.17 0.00 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.13 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 +0.01 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 1.31 +0.01 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.23 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 +0.02 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 +0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.02 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 +0.02 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.02 31 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
TOTAL CALL 0 1,019 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 159 0
27NOV25 4.90 P 0.00 0.00 0.00 0.02 0.00 36 0 88 0
27NOV25 5.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 72 0
27NOV25 5.25 P 0.15 0.15 0.15 0.14 -0.02 35 40 52 -40
27NOV25 5.50 P 0.00 0.00 0.00 0.32 -0.04 31 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.56 -0.03 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.81 -0.03 0 0 3 0
27NOV25 6.25 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.82 -0.04 149 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 31 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 31 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC25 4.90 P 0.07 0.07 0.07 0.08 -0.01 29 10 119 +10
30DEC25 5.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.24 -0.01 31 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.39 -0.03 29 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.60 -0.03 32 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.83 -0.03 34 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.32 -0.03 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.82 -0.04 72 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 20 0
29JAN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JAN26 4.60 P 0.06 0.06 0.06 0.06 -0.01 30 5 15 +5
29JAN26 4.70 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.30 -0.01 31 0 97 0
29JAN26 5.50 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.08 -0.03 33 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.32 -0.03 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.57 -0.02 39 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.31 -0.10 0 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 28 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.31 -0.02 27 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.85 -0.04 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.32 -0.03 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.57 -0.03 35 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.31 -0.10 0 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 29 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 -0.01 29 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.20 -0.02 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 -0.02 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.33 -0.03 30 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.57 -0.03 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.82 -0.03 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 -0.09 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.82 -0.04 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.06 -0.03 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 0.13 -0.01 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 0.22 -0.01 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 -0.02 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.14 -0.04 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 -0.03 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.83 -0.02 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.07 -0.03 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.32 -0.09 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.82 -0.04 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 31 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 0.00 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 0.00 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 0.00 31 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 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 0.00 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.10 -0.05 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 -0.02 29 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 -0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.70 -0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.91 -0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 -0.02 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 -0.05 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 -0.08 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.82 -0.04 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
TOTAL PUT 55 1,586 -25
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$ 31.92
27NOV25 20.00 C 0.00 0.00 0.00 12.22 +0.17 221 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 11.22 +0.30 202 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 10.21 +0.20 182 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 9.21 +0.20 164 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 8.18 +0.16 143 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 7.15 +0.18 122 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.95 -0.03 60 0 1 0
27NOV25 27.00 C 0.00 0.00 0.00 5.11 +0.01 86 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 3.93 -0.02 0 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 3.00 -0.07 43 0 45 0
27NOV25 30.00 C 0.00 0.00 0.00 2.15 -0.05 46 0 66 0
27NOV25 31.00 C 1.20 1.20 1.20 1.40 -0.08 45 5 34 +5
27NOV25 32.00 C 0.90 0.90 0.75 0.82 -0.08 44 66 227 +5
27NOV25 33.00 C 0.47 0.48 0.38 0.48 -0.05 47 206 357 -24
27NOV25 34.00 C 0.21 0.23 0.21 0.27 -0.03 49 106 400 -39
27NOV25 35.00 C 0.16 0.16 0.16 0.15 -0.02 52 32 608 0
27NOV25 36.00 C 0.00 0.00 0.00 0.09 0.00 55 0 717 0
27NOV25 37.00 C 0.06 0.07 0.06 0.05 0.00 57 4 784 -2
27NOV25 38.00 C 0.04 0.04 0.04 0.03 0.00 60 2 1,224 0
27NOV25 39.00 C 0.04 0.04 0.04 0.02 +0.01 63 48 769 +48
27NOV25 40.00 C 0.03 0.03 0.03 0.01 0.00 64 10 1,658 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,972 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 426 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 213 0
27NOV25 44.00 C 0.02 0.02 0.02 0.01 0.00 86 4 210 -4
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 236 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 173 0
27NOV25 48.00 C 0.01 0.01 0.01 0.01 0.00 107 10 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 214 0
27NOV25 50.00 C 0.01 0.02 0.01 0.01 0.00 116 80 185 +30
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 360 0
30DEC25 8.00 C 0.00 0.00 0.00 24.08 +0.15 219 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 23.89 +0.21 230 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 23.72 +0.29 241 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 23.36 +0.09 213 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 23.09 +0.15 203 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.97 +0.28 226 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 22.75 +0.31 226 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 22.45 +0.24 213 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 22.22 +0.26 212 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 21.73 +0.29 205 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 21.25 +0.34 200 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 20.47 +0.05 107 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 20.16 +0.21 171 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 19.47 -0.07 79 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 19.22 +0.19 166 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 18.68 +0.22 154 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 18.21 +0.25 152 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.63 +0.17 134 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 17.20 +0.24 139 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.74 +0.17 138 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.26 +0.22 135 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 15.49 -0.04 71 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 15.05 +0.14 94 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 14.45 -0.02 0 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 14.09 -0.03 93 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 13.78 +0.30 112 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 13.00 +0.05 56 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 12.50 +0.01 51 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 12.27 +0.21 97 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 11.22 +0.21 84 0 1,461 0
30DEC25 22.00 C 0.00 0.00 0.00 10.21 +0.12 75 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 9.21 -0.02 67 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 8.18 +0.16 58 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 7.15 -0.07 48 0 1,042 0
30DEC25 26.00 C 0.00 0.00 0.00 6.22 -0.06 47 0 1,563 0
30DEC25 27.00 C 0.00 0.00 0.00 5.14 -0.36 35 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 4.49 -0.18 45 0 70 0
30DEC25 29.00 C 0.00 0.00 0.00 3.72 -0.14 44 0 21 0
30DEC25 30.00 C 3.06 3.06 3.06 3.05 -0.01 44 1 61 -1
30DEC25 31.00 C 2.38 2.38 2.38 2.39 -0.06 43 1 76 +1
30DEC25 32.00 C 1.95 1.95 1.95 1.91 0.00 44 20 150 +20
30DEC25 33.00 C 1.47 1.47 1.47 1.50 +0.01 44 3 116 0
30DEC25 34.00 C 1.16 1.16 1.16 1.16 +0.01 45 40 234 -40
30DEC25 35.00 C 0.84 0.86 0.80 0.88 0.00 45 21 807 -5
30DEC25 36.00 C 0.67 0.67 0.58 0.68 +0.01 46 9 700 +9
30DEC25 37.00 C 0.53 0.53 0.48 0.52 +0.03 46 44 369 +34
30DEC25 38.00 C 0.39 0.39 0.37 0.39 +0.04 47 32 571 +28
30DEC25 39.00 C 0.31 0.31 0.29 0.30 +0.06 47 25 1,129 0
30DEC25 40.00 C 0.25 0.25 0.21 0.23 +0.06 48 89 1,487 +6
30DEC25 41.00 C 0.18 0.20 0.17 0.18 +0.06 49 63 525 +52
30DEC25 42.00 C 0.14 0.15 0.14 0.14 +0.06 50 17 3,403 -17
30DEC25 43.00 C 0.12 0.12 0.11 0.10 +0.05 50 85 308 +15
30DEC25 44.00 C 0.10 0.11 0.10 0.08 +0.04 51 30 1,359 +30
30DEC25 45.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 1,872 0
30DEC25 46.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 51 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 60 0 500 0
29JAN26 23.00 C 0.00 0.00 0.00 9.21 -0.02 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.21 +0.03 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.32 -0.32 42 0 0 0
29JAN26 26.00 C 6.50 6.50 6.50 6.46 -0.32 43 1 1 +1
29JAN26 27.00 C 0.00 0.00 0.00 5.60 -0.38 41 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.80 -0.26 40 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.15 -0.34 42 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.69 +0.03 45 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.10 +0.01 45 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 2.63 +0.05 45 0 0 0
29JAN26 33.00 C 2.15 2.20 2.15 2.21 +0.04 46 32 42 +32
29JAN26 34.00 C 0.00 0.00 0.00 1.85 +0.03 46 0 145 0
29JAN26 35.00 C 1.50 1.50 1.50 1.53 0.00 46 25 634 +18
29JAN26 36.00 C 1.28 1.28 1.28 1.24 -0.04 46 26 650 +25
29JAN26 37.00 C 1.02 1.06 1.02 0.99 -0.05 45 50 205 0
29JAN26 38.00 C 0.00 0.00 0.00 0.79 -0.06 45 0 182 0
29JAN26 39.00 C 0.00 0.00 0.00 0.63 -0.05 45 0 169 0
29JAN26 40.00 C 0.62 0.62 0.62 0.49 -0.06 45 10 151 +10
29JAN26 41.00 C 0.00 0.00 0.00 0.38 -0.06 45 0 89 0
29JAN26 42.00 C 0.00 0.00 0.00 0.30 -0.05 45 0 85 0
29JAN26 43.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 74 0
29JAN26 44.00 C 0.31 0.33 0.31 0.17 -0.05 44 30 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 87 0
29JAN26 46.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 38 0
29JAN26 47.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 91 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 9.59 +0.23 54 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.72 +0.30 53 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.53 -0.12 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.04 +0.24 50 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.30 +0.32 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.27 -0.17 43 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.91 -0.02 48 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.10 +0.03 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.57 +0.01 45 0 0 0
26FEB26 32.00 C 3.11 3.14 3.07 3.13 +0.04 45 60 60 +60
26FEB26 33.00 C 2.68 2.76 2.68 2.68 -0.03 45 45 90 +40
26FEB26 34.00 C 0.00 0.00 0.00 2.35 -0.03 46 0 60 0
26FEB26 35.00 C 0.00 0.00 0.00 2.04 -0.06 46 0 422 0
26FEB26 36.00 C 1.80 1.80 1.80 1.77 -0.07 47 20 404 0
26FEB26 37.00 C 0.00 0.00 0.00 1.53 -0.10 47 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.32 -0.12 47 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 1.13 -0.14 48 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.98 -0.15 48 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 0.85 -0.16 49 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.74 -0.16 49 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.65 -0.15 50 0 0 0
26FEB26 44.00 C 0.56 0.56 0.56 0.59 -0.13 51 25 65 +25
26FEB26 45.00 C 0.00 0.00 0.00 0.51 -0.14 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.46 -0.13 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 24.08 +0.08 109 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 23.97 +0.21 130 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.74 +0.28 130 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.46 +0.05 123 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.23 +0.16 122 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 23.03 +0.14 125 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.75 +0.23 119 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.51 +0.06 117 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.24 +0.07 112 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.74 +0.30 107 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.29 +0.22 108 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.69 +0.15 92 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.37 +0.15 105 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.81 +0.27 96 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.34 +0.16 94 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.83 +0.13 89 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.34 +0.06 86 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.88 +0.27 85 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.38 +0.29 82 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.88 +0.31 78 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.45 +0.41 79 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.83 0.00 68 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 15.10 -0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.93 +0.35 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.12 -0.12 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 13.96 +0.15 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.23 +0.04 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.69 -0.09 37 0 241 0
30MAR26 20.00 C 12.25 12.25 12.25 12.33 -0.02 49 1 290 0
30MAR26 21.00 C 0.00 0.00 0.00 11.36 -0.01 45 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.47 0.00 46 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.59 -0.24 45 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.72 -0.22 44 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 8.14 +0.14 49 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.33 +0.10 48 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 6.65 +0.13 48 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 5.84 -0.07 46 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.17 +0.02 45 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 4.72 +0.07 47 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 4.18 +0.04 46 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 3.72 +0.04 46 0 35 0
30MAR26 33.00 C 0.00 0.00 0.00 3.34 +0.03 47 0 274 0
30MAR26 34.00 C 0.00 0.00 0.00 2.97 +0.02 47 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 2.63 +0.02 48 0 47 0
30MAR26 36.00 C 2.31 2.31 2.31 2.33 +0.02 48 5 5,225 0
30MAR26 37.00 C 2.05 2.05 2.05 2.09 +0.04 48 1 30 -1
30MAR26 38.00 C 0.00 0.00 0.00 1.86 -0.01 49 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 1.67 0.00 49 0 420 0
30MAR26 40.00 C 1.50 1.50 1.50 1.51 +0.01 50 5 3,486 -5
30MAR26 41.00 C 0.00 0.00 0.00 1.36 +0.02 50 0 35 0
30MAR26 42.00 C 0.00 0.00 0.00 1.22 +0.02 51 0 833 0
30MAR26 43.00 C 0.00 0.00 0.00 1.11 +0.08 51 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 1.00 +0.08 52 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.91 +0.06 52 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.83 +0.07 53 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.75 +0.07 53 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.69 +0.09 54 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.63 +0.09 54 0 1,607 0
30MAR26 50.00 C 0.00 0.00 0.00 0.58 +0.09 55 0 2,565 0
30MAR26 52.50 C 0.00 0.00 0.00 0.47 +0.10 56 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 15.10 -0.02 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.74 +0.23 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.28 +0.18 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.84 +0.26 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.35 +0.06 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.96 +0.15 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.04 -0.02 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.32 +0.30 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.49 +0.10 50 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.33 -0.40 43 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.11 +0.21 51 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.34 0.00 49 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.77 -0.06 50 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.20 +0.17 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.34 -0.09 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.00 +0.07 48 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 5.50 +0.06 48 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 5.06 +0.05 48 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 4.66 +0.05 48 0 0 0
29JUN26 34.00 C 4.28 4.28 4.28 4.29 +0.03 48 15 18 +15
29JUN26 35.00 C 0.00 0.00 0.00 3.95 +0.02 49 0 14 0
29JUN26 36.00 C 3.30 3.30 3.30 3.64 0.00 49 2 55 -2
29JUN26 37.00 C 0.00 0.00 0.00 3.37 0.00 49 0 86 0
29JUN26 38.00 C 0.00 0.00 0.00 3.13 0.00 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.92 +0.02 50 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.73 +0.03 51 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.55 +0.04 51 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.39 +0.05 52 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.24 +0.06 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 2.11 +0.08 53 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.99 +0.09 53 0 77 0
29JUN26 46.00 C 0.00 0.00 0.00 1.87 +0.09 54 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.77 +0.05 54 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.67 +0.11 55 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 1.58 +0.11 55 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 1.50 +0.12 56 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 1.37 +0.14 58 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 11.76 +0.14 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.99 -0.17 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.42 +0.06 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.72 +0.10 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.14 +0.08 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.60 +0.01 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.06 +0.02 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.50 +0.04 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.12 +0.10 50 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 6.64 +0.06 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.23 +0.06 50 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 5.85 +0.06 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.49 +0.06 50 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 5.16 +0.05 50 0 96 0
29SEP26 36.00 C 4.89 4.89 4.80 4.98 +0.18 52 25 2,165 +25
29SEP26 37.00 C 0.00 0.00 0.00 4.56 +0.05 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.29 +0.04 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 4.04 +0.03 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 3.81 +0.01 51 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 3.60 0.00 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 3.41 0.00 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 3.24 0.00 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 3.08 0.00 53 0 0 0
29SEP26 45.00 C 2.90 2.90 2.90 2.93 0.00 53 1 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.79 0.00 53 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.66 0.00 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.54 -0.08 54 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.42 -0.08 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.32 -0.07 55 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 2.14 +0.05 56 0 36 0
TOTAL CALL 1,432 69,153 +394
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 247 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 168 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 355 0
27NOV25 28.00 P 0.00 0.00 0.00 0.05 -0.04 54 0 438 0
27NOV25 29.00 P 0.13 0.13 0.10 0.12 -0.06 52 16 605 -12
27NOV25 30.00 P 0.28 0.28 0.23 0.25 -0.08 49 28 1,188 +10
27NOV25 31.00 P 0.50 0.62 0.48 0.49 -0.12 47 60 587 -20
27NOV25 32.00 P 1.04 1.04 0.94 0.92 -0.11 47 15 1,100 -15
27NOV25 33.00 P 1.81 1.81 1.81 1.54 -0.13 47 8 1,099 -8
27NOV25 34.00 P 2.60 2.60 2.50 2.32 -0.14 49 9 1,201 0
27NOV25 35.00 P 3.35 3.74 3.35 3.24 -0.10 55 12 1,056 -2
27NOV25 36.00 P 4.44 4.44 4.44 4.20 +0.04 61 2 421 -2
27NOV25 37.00 P 5.40 5.45 5.40 5.27 +0.15 80 8 417 -2
27NOV25 38.00 P 0.00 0.00 0.00 6.28 +0.16 91 0 380 0
27NOV25 39.00 P 0.00 0.00 0.00 7.30 +0.19 103 0 218 0
27NOV25 40.00 P 0.00 0.00 0.00 8.23 +0.13 103 0 169 0
27NOV25 41.00 P 0.00 0.00 0.00 9.08 -0.02 0 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 10.08 -0.02 0 0 47 0
27NOV25 43.00 P 0.00 0.00 0.00 11.08 -0.02 0 0 74 0
27NOV25 44.00 P 0.00 0.00 0.00 12.14 +0.04 116 0 30 0
27NOV25 45.00 P 0.00 0.00 0.00 13.08 -0.06 0 0 0 -15
27NOV25 46.00 P 0.00 0.00 0.00 14.20 +0.10 143 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 15.08 -0.02 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 16.08 -0.02 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 17.08 -0.02 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 18.08 -0.02 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 20.58 -0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 156 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 -0.06 45 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 266 0
30DEC25 25.00 P 0.00 0.00 0.00 0.09 -0.09 45 0 1,140 0
30DEC25 26.00 P 0.28 0.28 0.28 0.16 -0.12 44 24 1,783 +24
30DEC25 27.00 P 0.36 0.37 0.36 0.29 -0.12 45 52 1,290 +28
30DEC25 28.00 P 0.59 0.59 0.50 0.46 -0.12 45 28 726 0
30DEC25 29.00 P 0.79 0.84 0.74 0.71 -0.10 45 38 895 +30
30DEC25 30.00 P 1.10 1.18 1.05 1.03 -0.10 45 175 1,670 +22
30DEC25 31.00 P 1.44 1.61 1.42 1.42 -0.11 45 170 853 +14
30DEC25 32.00 P 0.00 0.00 0.00 1.90 -0.11 44 0 1,492 0
30DEC25 33.00 P 0.00 0.00 0.00 2.48 -0.11 45 0 1,224 0
30DEC25 34.00 P 3.23 3.23 3.23 3.14 -0.11 45 10 1,099 +10
30DEC25 35.00 P 0.00 0.00 0.00 3.95 +0.18 48 0 1,080 0
30DEC25 36.00 P 0.00 0.00 0.00 4.66 -0.05 46 0 2,008 0
30DEC25 37.00 P 0.00 0.00 0.00 5.67 +0.20 52 4 1,477 +4
30DEC25 38.00 P 0.00 0.00 0.00 6.53 +0.14 53 0 872 0
30DEC25 39.00 P 0.00 0.00 0.00 7.35 +0.08 51 0 196 0
30DEC25 40.00 P 0.00 0.00 0.00 8.30 +0.18 53 0 95 0
30DEC25 41.00 P 0.00 0.00 0.00 9.23 -0.09 53 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 10.20 +0.01 55 0 1,527 0
30DEC25 43.00 P 0.00 0.00 0.00 11.16 +0.06 55 0 4 0
30DEC25 44.00 P 0.00 0.00 0.00 12.15 +0.03 58 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.08 -0.10 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.20 +0.10 68 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.08 -0.12 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 16.08 -0.02 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 17.08 -0.02 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 18.15 +0.03 76 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.58 -0.21 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.08 -0.21 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.09 -0.11 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.16 -0.13 44 0 45 0
29JAN26 25.00 P 0.38 0.38 0.38 0.26 -0.16 44 40 156 +40
29JAN26 26.00 P 0.53 0.55 0.48 0.41 -0.16 44 110 394 +110
29JAN26 27.00 P 0.75 0.75 0.75 0.61 -0.15 45 45 356 +45
29JAN26 28.00 P 0.98 0.98 0.98 0.87 -0.12 45 25 349 0
29JAN26 29.00 P 1.25 1.28 1.23 1.20 -0.09 45 365 442 +274
29JAN26 30.00 P 1.68 1.68 1.60 1.58 -0.07 45 241 1,441 +196
29JAN26 31.00 P 2.06 2.17 2.04 2.01 -0.05 45 236 1,966 +68
29JAN26 32.00 P 0.00 0.00 0.00 2.52 -0.09 46 0 1,236 0
29JAN26 33.00 P 0.00 0.00 0.00 3.09 -0.11 46 0 906 0
29JAN26 34.00 P 0.00 0.00 0.00 3.58 -0.10 43 0 460 0
29JAN26 35.00 P 4.40 4.40 4.40 4.40 -0.02 46 1 795 -1
29JAN26 36.00 P 0.00 0.00 0.00 4.92 -0.37 42 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 6.00 +0.15 48 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 6.84 +0.12 49 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 7.68 +0.15 49 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 8.57 +0.21 50 0 100 0
29JAN26 41.00 P 0.00 0.00 0.00 9.51 -0.08 52 0 125 0
29JAN26 42.00 P 0.00 0.00 0.00 10.51 +0.13 55 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.35 +0.19 53 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 12.21 +0.06 50 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.21 +0.02 53 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.20 -0.31 55 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 15.08 -0.13 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 16.19 -0.07 59 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 17.08 -0.07 0 0 0 0
29JAN26 50.00 P 18.48 18.48 18.48 18.15 -0.10 61 4 0 -4
29JAN26 52.50 P 0.00 0.00 0.00 20.69 -0.10 69 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.36 -0.01 46 0 41 0
26FEB26 25.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.71 -0.03 46 0 60 0
26FEB26 27.00 P 0.00 0.00 0.00 0.93 -0.05 45 0 15 0
26FEB26 28.00 P 1.27 1.27 1.27 1.21 -0.06 45 25 100 +25
26FEB26 29.00 P 1.60 1.61 1.57 1.55 -0.07 45 130 707 +105
26FEB26 30.00 P 2.03 2.03 1.97 1.95 -0.07 45 233 889 +183
26FEB26 31.00 P 2.48 2.49 2.40 2.40 -0.10 45 120 1,382 +120
26FEB26 32.00 P 0.00 0.00 0.00 2.93 -0.09 45 0 1,770 0
26FEB26 33.00 P 0.00 0.00 0.00 3.49 -0.23 45 0 1,557 0
26FEB26 34.00 P 0.00 0.00 0.00 4.29 +0.13 48 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 4.84 -0.23 46 0 75 0
26FEB26 36.00 P 0.00 0.00 0.00 5.75 -0.10 50 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 6.39 -0.06 48 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.15 -0.08 48 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 7.99 -0.07 49 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 8.87 +0.17 50 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.75 +0.08 51 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.51 -0.06 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.35 -0.09 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.44 +0.01 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.35 +0.03 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 14.20 -0.31 48 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 81 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 56 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 48 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 48 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 0.06 -0.01 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.20 -0.02 47 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.29 -0.03 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.42 -0.04 47 0 438 0
30MAR26 24.00 P 0.00 0.00 0.00 0.58 -0.04 47 0 65 0
30MAR26 25.00 P 0.00 0.00 0.00 0.79 -0.05 47 0 134 0
30MAR26 26.00 P 1.11 1.11 1.11 1.04 -0.05 47 25 427 0
30MAR26 27.00 P 0.00 0.00 0.00 1.33 -0.05 47 0 122 0
30MAR26 28.00 P 0.00 0.00 0.00 1.65 -0.07 47 0 129 0
30MAR26 29.00 P 0.00 0.00 0.00 2.03 -0.08 47 0 473 0
30MAR26 30.00 P 2.55 2.61 2.55 2.46 -0.08 47 10 1,464 0
30MAR26 31.00 P 0.00 0.00 0.00 2.94 -0.09 47 0 237 0
30MAR26 32.00 P 0.00 0.00 0.00 3.45 -0.10 47 0 171 0
30MAR26 33.00 P 0.00 0.00 0.00 4.06 -0.12 47 0 163 0
30MAR26 34.00 P 0.00 0.00 0.00 4.73 +0.12 48 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 5.39 -0.08 48 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 6.16 -0.09 50 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 6.78 -0.24 48 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 7.42 -0.13 47 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 8.36 -0.26 49 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 9.17 -0.15 49 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 10.14 +0.18 52 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 10.82 -0.10 49 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 11.95 +0.06 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.71 -0.01 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.62 +0.05 52 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 14.52 +0.01 52 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.38 +0.06 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.34 -0.16 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.41 +0.07 56 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.20 -0.05 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.71 -0.08 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.03 47 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 +0.04 47 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.42 +0.05 48 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.58 +0.06 48 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.75 +0.05 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.98 +0.05 48 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.23 +0.05 48 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.52 +0.03 48 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 1.84 +0.01 48 0 62 0
29JUN26 27.00 P 0.00 0.00 0.00 2.20 -0.01 48 0 225 0
29JUN26 28.00 P 0.00 0.00 0.00 2.60 -0.04 48 0 374 0
29JUN26 29.00 P 0.00 0.00 0.00 3.03 -0.06 48 0 255 0
29JUN26 30.00 P 0.00 0.00 0.00 3.49 -0.08 48 0 311 0
29JUN26 31.00 P 0.00 0.00 0.00 4.01 -0.08 48 0 201 0
29JUN26 32.00 P 4.68 4.68 4.68 4.55 -0.09 48 20 545 0
29JUN26 33.00 P 0.00 0.00 0.00 5.14 -0.11 48 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 5.79 -0.15 49 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 6.60 -0.02 51 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 7.27 -0.11 51 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 7.97 -0.16 51 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 8.73 -0.13 52 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 9.44 -0.25 51 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 10.31 0.00 53 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 10.87 -0.30 50 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 11.87 +0.15 53 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 12.53 -0.29 51 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 13.30 -0.19 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 14.15 -0.01 50 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 15.14 +0.10 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.83 -0.52 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.78 -0.07 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 17.68 -0.07 51 0 29 0
29JUN26 50.00 P 19.07 19.07 19.07 18.84 +0.14 55 4 12 +4
29JUN26 52.50 P 0.00 0.00 0.00 21.13 +0.16 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.22 -0.05 49 0 66 0
29SEP26 23.00 P 0.00 0.00 0.00 1.52 -0.05 49 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.83 -0.04 49 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 2.18 -0.03 49 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.53 -0.06 49 0 41 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 -0.06 49 0 61 0
29SEP26 28.00 P 3.47 3.47 3.47 3.31 -0.13 48 25 68 +25
29SEP26 29.00 P 0.00 0.00 0.00 3.80 -0.12 49 0 43 0
29SEP26 30.00 P 4.44 4.44 4.44 4.40 +0.04 50 20 178 +20
29SEP26 31.00 P 0.00 0.00 0.00 4.94 -0.04 50 0 101 0
29SEP26 32.00 P 0.00 0.00 0.00 5.51 -0.05 50 0 106 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 -0.04 50 0 233 0
29SEP26 34.00 P 6.80 6.80 6.80 6.72 -0.12 50 5 75 0
29SEP26 35.00 P 0.00 0.00 0.00 7.46 -0.03 51 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 8.12 -0.07 51 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 8.84 +0.02 52 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 9.56 +0.06 52 0 133 0
29SEP26 39.00 P 0.00 0.00 0.00 10.29 -0.08 52 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 11.02 -0.15 52 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 11.80 0.00 52 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 12.61 -0.09 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.42 -0.06 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.26 -0.14 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.06 -0.13 53 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 15.89 -0.21 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.84 -0.12 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.70 -0.08 55 0 4 0
29SEP26 49.00 P 18.50 18.50 18.50 18.55 -0.08 55 5 6 -5
29SEP26 50.00 P 0.00 0.00 0.00 19.47 +0.06 56 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 21.63 +0.02 55 0 5 0
TOTAL PUT 2,348 102,782 +1,271
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.91
27NOV25 3.80 C 0.000 0.000 0.000 2.113 -0.060 86 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 2.013 -0.060 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 1.913 -0.060 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 1.813 -0.061 0 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.713 -0.061 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.614 -0.060 80 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.513 -0.061 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.416 -0.058 81 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.314 -0.060 61 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.221 -0.053 82 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.114 -0.060 49 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.014 -0.060 43 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 0.914 -0.060 37 0 345 0
27NOV25 5.25 C 0.655 0.655 0.655 0.664 -0.061 0 2 233 -2
27NOV25 5.50 C 0.420 0.420 0.420 0.425 -0.050 34 10 189 0
27NOV25 5.75 C 0.266 0.266 0.200 0.196 -0.048 26 4 467 0
27NOV25 6.00 C 0.062 0.062 0.048 0.050 -0.033 24 231 567 0
27NOV25 6.25 C 0.016 0.016 0.005 0.007 -0.009 25 38 442 -14
27NOV25 6.50 C 0.000 0.000 0.000 0.001 -0.001 27 0 380 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 269 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 237 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.218 -0.056 128 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 3.114 -0.067 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 3.015 -0.087 99 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.915 -0.060 92 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.818 -0.094 105 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.715 -0.060 72 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.615 -0.101 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.518 -0.058 90 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.433 -0.043 108 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.317 -0.059 77 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.266 -0.010 117 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.116 -0.060 57 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.040 -0.036 93 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.932 -0.045 83 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.822 -0.055 68 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.718 -0.059 56 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.617 -0.060 46 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.523 -0.054 58 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.422 -0.055 53 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.317 -0.061 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.222 -0.056 45 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 1.117 -0.057 0 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 1.018 -0.060 30 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.926 -0.069 38 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.669 -0.060 22 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.439 -0.049 25 0 967 0
30DEC25 5.75 C 0.220 0.220 0.220 0.236 -0.046 23 1 327 0
30DEC25 6.00 C 0.112 0.112 0.110 0.103 -0.036 22 104 1,149 0
30DEC25 6.25 C 0.063 0.063 0.063 0.038 -0.021 22 3 65 0
30DEC25 6.50 C 0.028 0.028 0.021 0.012 -0.009 22 28 355 +16
30DEC25 6.75 C 0.000 0.000 0.000 0.004 -0.003 22 0 203 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 130 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 2.116 -0.060 52 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 2.040 -0.036 75 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.932 -0.045 67 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.822 -0.055 57 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.718 -0.059 48 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.618 -0.059 44 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.562 -0.015 63 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.422 -0.055 44 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.317 -0.061 28 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.222 -0.056 38 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.117 -0.061 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.048 -0.030 42 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.926 -0.069 32 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.681 -0.055 26 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.459 -0.047 24 0 30 0
29JAN26 5.75 C 0.000 0.000 0.000 0.285 -0.039 23 0 481 0
29JAN26 6.00 C 0.000 0.000 0.000 0.164 -0.035 23 0 121 0
29JAN26 6.25 C 0.108 0.108 0.108 0.089 -0.024 23 1 85 -1
29JAN26 6.50 C 0.053 0.053 0.053 0.044 -0.016 23 1 151 -1
29JAN26 6.75 C 0.033 0.033 0.032 0.021 -0.008 23 43 33 -12
29JAN26 7.00 C 0.020 0.020 0.020 0.009 -0.005 23 3 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.004 -0.002 23 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.734 -0.043 53 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.618 -0.059 39 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.562 -0.015 54 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.422 -0.055 38 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.349 -0.029 45 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.222 -0.069 33 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.151 -0.027 39 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.048 -0.030 36 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.926 -0.069 27 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.691 -0.051 25 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.486 -0.045 24 0 0 0
26FEB26 5.75 C 0.360 0.360 0.360 0.327 -0.039 23 1 4 +1
26FEB26 6.00 C 0.000 0.000 0.000 0.210 -0.032 23 0 31 0
26FEB26 6.25 C 0.000 0.000 0.000 0.127 -0.025 23 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.073 -0.018 22 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.040 -0.011 22 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.020 -0.008 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.010 -0.004 22 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.915 -0.060 64 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.818 -0.094 68 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.715 -0.060 55 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.615 -0.101 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.518 -0.096 59 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.433 -0.043 66 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.317 -0.059 51 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.266 -0.011 68 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.116 -0.066 42 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.040 -0.043 56 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.932 -0.045 51 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.822 -0.060 43 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.734 -0.043 46 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.618 -0.060 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.562 -0.015 47 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.422 -0.094 33 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.349 -0.029 39 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.222 -0.094 29 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 1.151 -0.062 34 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 1.048 -0.031 31 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.926 -0.069 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.691 -0.051 21 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.521 -0.066 23 0 106 0
30MAR26 5.75 C 0.406 0.406 0.387 0.359 -0.047 22 3 299 -1
30MAR26 6.00 C 0.305 0.305 0.240 0.262 -0.025 23 36 113 +36
30MAR26 6.25 C 0.000 0.000 0.000 0.176 -0.025 23 0 33 0
30MAR26 6.50 C 0.000 0.000 0.000 0.113 -0.025 23 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.070 -0.019 23 0 86 0
30MAR26 7.00 C 0.000 0.000 0.000 0.041 -0.015 23 0 50 0
30MAR26 7.25 C 0.000 0.000 0.000 0.024 -0.010 23 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.014 -0.006 23 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 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 2.116 -0.066 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.040 -0.068 41 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.932 -0.045 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.822 -0.060 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.734 -0.043 33 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.618 -0.060 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.562 -0.038 33 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.422 -0.094 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.349 -0.064 27 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.234 -0.082 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.151 -0.062 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.061 -0.083 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.980 -0.080 23 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.786 -0.062 22 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.619 -0.039 22 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.483 -0.033 22 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.392 -0.003 24 0 335 0
29JUN26 6.25 C 0.000 0.000 0.000 0.283 -0.024 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.213 -0.016 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.159 -0.007 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.113 -0.005 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.080 -0.003 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.055 -0.002 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.038 -0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.026 0.000 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.017 -0.001 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.012 0.000 23 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.128 -0.054 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.040 -0.068 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.939 -0.038 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.828 -0.054 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.734 -0.043 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.630 -0.051 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.562 -0.038 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.429 -0.087 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.349 -0.064 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.262 -0.054 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.185 -0.053 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.110 -0.050 20 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 1.038 -0.050 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.868 -0.048 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.717 -0.044 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.585 -0.040 22 0 5 0
29SEP26 6.00 C 0.000 0.000 0.000 0.472 -0.036 22 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.377 -0.031 23 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.297 -0.027 23 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.232 -0.022 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.179 -0.018 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.137 -0.023 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.110 -0.014 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.083 -0.011 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.062 -0.008 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.046 -0.007 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.034 -0.006 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.025 -0.004 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.018 -0.003 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.013 -0.003 23 0 17 0
TOTAL CALL 509 14,716 +22
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 84 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 78 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 73 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 52 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 0.000 0.000 0.000 0.001 0.000 34 0 407 0
27NOV25 5.50 P 0.003 0.004 0.003 0.002 0.000 25 12 297 -10
27NOV25 5.75 P 0.024 0.035 0.024 0.026 +0.004 24 25 526 +20
27NOV25 6.00 P 0.086 0.146 0.086 0.131 +0.022 22 5 893 -1
27NOV25 6.25 P 0.280 0.280 0.280 0.343 +0.046 24 1 241 -1
27NOV25 6.50 P 0.589 0.589 0.589 0.590 +0.044 0 1 49 -1
27NOV25 6.75 P 0.000 0.000 0.000 0.842 +0.047 46 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.123 +0.078 86 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.341 +0.048 63 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.638 +0.062 121 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 1.850 +0.055 100 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.099 +0.054 107 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.344 +0.013 106 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.593 +0.048 112 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.847 +0.067 129 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 3.140 +0.076 185 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.389 +0.094 193 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 62 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 42 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 37 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 32 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 1,592 0
30DEC25 5.25 P 0.000 0.000 0.000 0.016 0.000 21 0 197 0
30DEC25 5.50 P 0.042 0.064 0.042 0.057 +0.007 21 26 400 -10
30DEC25 5.75 P 0.120 0.150 0.113 0.143 +0.016 21 17 338 -1
30DEC25 6.00 P 0.258 0.298 0.258 0.284 +0.025 20 3 377 0
30DEC25 6.25 P 0.418 0.418 0.418 0.481 +0.037 20 1 22 -1
30DEC25 6.50 P 0.738 0.738 0.738 0.705 +0.061 0 1 42 -1
30DEC25 6.75 P 0.000 0.000 0.000 0.940 +0.011 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.245 +0.075 43 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.467 +0.040 37 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.748 +0.051 55 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.999 +0.061 61 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.184 +0.004 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.457 +0.048 39 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.723 +0.032 64 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.978 +0.110 70 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.186 +0.082 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.389 -0.062 0 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 23 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.006 0.000 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.010 0.000 23 0 75 0
29JAN26 5.00 P 0.019 0.019 0.019 0.015 +0.001 22 40 332 0
29JAN26 5.25 P 0.000 0.000 0.000 0.044 +0.003 22 0 89 0
29JAN26 5.50 P 0.000 0.000 0.000 0.101 +0.009 22 0 164 0
29JAN26 5.75 P 0.175 0.175 0.175 0.196 +0.017 22 21 289 -21
29JAN26 6.00 P 0.298 0.335 0.298 0.332 +0.022 21 40 107 +30
29JAN26 6.25 P 0.000 0.000 0.000 0.514 +0.033 21 0 82 0
29JAN26 6.50 P 0.000 0.000 0.000 0.727 +0.052 21 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 0.940 0.000 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.245 +0.075 34 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.467 +0.026 31 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.748 +0.051 44 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.999 +0.061 48 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.248 +0.068 52 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.486 +0.068 52 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.723 +0.032 51 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.992 +0.071 61 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.210 +0.050 49 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.451 0.000 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.009 +0.001 23 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.013 +0.001 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.020 +0.002 22 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.029 +0.002 22 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.064 +0.005 22 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.129 +0.011 22 0 2 0
26FEB26 5.75 P 0.000 0.000 0.000 0.227 +0.018 22 0 0 0
26FEB26 6.00 P 0.379 0.379 0.379 0.362 +0.024 21 15 29 +15
26FEB26 6.25 P 0.000 0.000 0.000 0.537 +0.031 21 0 9 0
26FEB26 6.50 P 0.000 0.000 0.000 0.772 +0.047 25 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 0.999 +0.051 27 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.245 +0.063 30 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.467 +0.026 27 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.748 +0.051 39 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.999 +0.055 42 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.248 +0.068 46 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.486 +0.067 46 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.723 +0.032 45 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.992 +0.071 53 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.210 +0.034 44 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.464 +0.013 49 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 35 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 30 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 25 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 22 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 0.000 23 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.005 -0.001 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.008 0.000 23 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.012 0.000 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.018 0.000 23 0 1,047 0
30MAR26 4.80 P 0.000 0.000 0.000 0.026 +0.001 23 0 363 0
30MAR26 4.90 P 0.000 0.000 0.000 0.035 0.000 23 0 279 0
30MAR26 5.00 P 0.000 0.000 0.000 0.047 +0.002 23 0 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.092 +0.003 22 0 463 0
30MAR26 5.50 P 0.000 0.000 0.000 0.163 +0.007 22 0 206 0
30MAR26 5.75 P 0.000 0.000 0.000 0.265 +0.013 22 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.405 +0.028 22 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.570 +0.005 22 0 2 0
30MAR26 6.50 P 0.000 0.000 0.000 0.772 +0.016 23 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.003 +0.054 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.245 +0.043 28 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.467 +0.026 25 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.748 +0.051 35 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.999 +0.055 38 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.248 +0.056 41 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.490 +0.071 42 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.738 +0.047 45 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.992 +0.054 48 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.210 +0.024 40 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.464 +0.013 45 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 +0.001 24 0 74 0
29JUN26 3.90 P 0.011 0.011 0.011 0.004 +0.001 23 3 10 +3
29JUN26 4.00 P 0.000 0.000 0.000 0.006 +0.002 23 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 +0.003 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 +0.004 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.022 +0.005 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.030 +0.007 23 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.039 +0.008 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.051 +0.010 23 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.061 +0.007 23 0 12 0
29JUN26 4.90 P 0.000 0.000 0.000 0.082 +0.014 23 0 137 0
29JUN26 5.00 P 0.000 0.000 0.000 0.100 +0.014 23 0 121 0
29JUN26 5.25 P 0.000 0.000 0.000 0.157 +0.014 23 0 63 0
29JUN26 5.50 P 0.000 0.000 0.000 0.240 +0.015 23 0 157 0
29JUN26 5.75 P 0.000 0.000 0.000 0.345 +0.021 22 0 105 0
29JUN26 6.00 P 0.463 0.512 0.463 0.479 +0.022 22 90 227 +90
29JUN26 6.25 P 0.000 0.000 0.000 0.640 +0.057 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.816 +0.021 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.015 +0.066 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.245 +0.043 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.481 +0.040 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.748 +0.051 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.999 +0.055 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.248 +0.056 34 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.490 +0.071 35 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.738 +0.047 37 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.992 +0.054 40 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.210 +0.024 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.464 +0.013 38 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 +0.001 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.011 +0.001 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.015 +0.001 23 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.020 +0.002 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.026 +0.002 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.034 +0.003 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.043 +0.003 23 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.055 +0.004 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.068 +0.004 23 0 76 0
29SEP26 4.70 P 0.082 0.082 0.082 0.084 +0.006 23 1 16 +1
29SEP26 4.80 P 0.000 0.000 0.000 0.098 +0.002 23 0 16 0
29SEP26 4.90 P 0.000 0.000 0.000 0.124 +0.009 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.148 +0.011 23 0 915 0
29SEP26 5.25 P 0.000 0.000 0.000 0.220 +0.012 23 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.314 +0.017 24 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.429 +0.021 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.566 +0.027 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.724 +0.032 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.901 +0.037 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.097 +0.043 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.309 +0.048 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.535 +0.052 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.763 +0.049 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.999 +0.055 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.248 +0.056 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.490 +0.071 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.738 +0.047 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.992 +0.054 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.210 +0.024 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.464 +0.013 35 0 0 0
TOTAL PUT 302 18,197 +112
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 ($0.001) CLOSING PRICE HK$ 4.66
27NOV25 3.00 C 0.000 0.000 0.000 1.711 +0.027 219 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.609 +0.014 204 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.505 +0.011 187 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.403 +0.019 172 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.301 +0.010 158 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.173 +0.020 109 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 1.095 +0.010 129 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.992 +0.010 115 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.889 +0.010 102 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 0.786 +0.010 89 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.676 +0.003 69 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.580 +0.010 64 0 176 0
27NOV25 4.20 C 0.000 0.000 0.000 0.477 +0.010 52 0 1,483 0
27NOV25 4.30 C 0.000 0.000 0.000 0.374 +0.009 40 0 2,361 0
27NOV25 4.40 C 0.271 0.271 0.271 0.271 +0.010 28 1 2,819 -1
27NOV25 4.50 C 0.199 0.199 0.168 0.173 +0.008 21 255 12,765 -255
27NOV25 4.60 C 0.000 0.000 0.000 0.089 +0.007 18 0 7,244 0
27NOV25 4.70 C 0.040 0.049 0.027 0.034 +0.001 18 402 8,810 -18
27NOV25 4.80 C 0.011 0.011 0.011 0.009 -0.002 18 1,070 4,634 -930
27NOV25 4.90 C 0.005 0.005 0.005 0.002 -0.001 18 300 2,128 +300
27NOV25 5.00 C 0.000 0.000 0.000 0.001 0.000 22 0 804 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 35 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 46 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 57 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 67 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 94 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 2.40 C 2.280 2.280 2.280 2.272 -0.027 132 1 1 +1
30DEC25 2.50 C 0.000 0.000 0.000 2.174 -0.017 128 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.109 +0.052 150 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.007 +0.017 141 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.910 +0.057 135 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.804 +0.017 124 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.711 +0.027 121 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.609 +0.014 113 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.508 +0.014 105 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.405 +0.015 97 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.302 +0.011 89 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.199 +0.010 82 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.095 +0.010 74 0 92 0
30DEC25 3.70 C 0.000 0.000 0.000 0.994 +0.010 67 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.889 +0.010 59 0 588 0
30DEC25 3.90 C 0.000 0.000 0.000 0.788 +0.012 53 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.676 +0.001 41 0 3,485 0
30DEC25 4.10 C 0.000 0.000 0.000 0.582 +0.010 40 0 2,521 -30
30DEC25 4.20 C 0.000 0.000 0.000 0.479 +0.010 33 0 1,171 0
30DEC25 4.30 C 0.000 0.000 0.000 0.377 +0.010 27 0 1,566 0
30DEC25 4.40 C 0.000 0.000 0.000 0.271 +0.004 18 0 3,068 0
30DEC25 4.50 C 0.000 0.000 0.000 0.179 +0.006 16 0 10,637 0
30DEC25 4.60 C 0.110 0.125 0.110 0.110 +0.009 17 55 8,509 +50
30DEC25 4.70 C 0.064 0.077 0.059 0.058 +0.004 17 281 48,762 -3
30DEC25 4.80 C 0.038 0.045 0.038 0.029 +0.003 17 2 14,746 +2
30DEC25 4.90 C 0.022 0.027 0.022 0.013 +0.001 16 102 5,214 +101
30DEC25 5.00 C 0.000 0.000 0.000 0.006 +0.001 16 0 8,426 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 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 44 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 51 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 1.711 +0.027 95 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.611 +0.016 89 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.508 +0.014 83 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.405 +0.015 76 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.302 +0.011 70 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.199 +0.010 64 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.096 +0.010 59 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.994 +0.010 53 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.891 +0.010 48 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.788 +0.010 43 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.685 +0.010 37 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.582 +0.010 32 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.479 +0.009 27 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.378 +0.008 22 0 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.282 +0.006 19 0 1,682 0
29JAN26 4.50 C 0.000 0.000 0.000 0.199 +0.006 18 0 916 0
29JAN26 4.60 C 0.000 0.000 0.000 0.135 +0.001 17 0 2,032 0
29JAN26 4.70 C 0.090 0.095 0.090 0.088 -0.002 17 120 1,820 +100
29JAN26 4.80 C 0.072 0.072 0.061 0.057 -0.002 17 339 4,514 +100
29JAN26 4.90 C 0.056 0.056 0.056 0.035 -0.002 17 200 3,763 0
29JAN26 5.00 C 0.036 0.036 0.036 0.021 -0.002 17 30 5,211 0
29JAN26 5.25 C 0.000 0.000 0.000 0.005 -0.001 17 0 971 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 -0.001 17 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 1.508 +0.014 70 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.405 +0.015 65 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.302 +0.011 60 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.199 +0.010 55 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.096 +0.010 50 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.994 +0.010 46 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.891 +0.010 41 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.788 +0.010 36 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.685 +0.010 32 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.582 +0.010 27 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.480 +0.010 23 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.382 +0.007 20 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.296 +0.006 19 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.221 +0.002 18 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.165 +0.001 18 0 684 0
26FEB26 4.70 C 0.000 0.000 0.000 0.121 +0.001 18 0 804 0
26FEB26 4.80 C 0.000 0.000 0.000 0.087 +0.001 17 0 382 0
26FEB26 4.90 C 0.000 0.000 0.000 0.061 0.000 17 0 2,242 0
26FEB26 5.00 C 0.048 0.052 0.048 0.041 -0.001 17 60 3,011 +60
26FEB26 5.25 C 0.026 0.026 0.026 0.014 0.000 17 100 1,578 +100
26FEB26 5.50 C 0.000 0.000 0.000 0.005 0.000 18 0 388 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 -0.001 17 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 1.804 +0.017 73 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.711 +0.027 70 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.611 +0.016 66 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.508 +0.014 61 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.405 +0.015 56 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.302 +0.011 52 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.199 +0.010 48 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.096 +0.010 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.994 +0.010 39 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.891 +0.010 35 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.788 +0.010 32 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.685 +0.010 28 0 32 0
30MAR26 4.10 C 0.575 0.575 0.575 0.583 +0.011 24 125 592 0
30MAR26 4.20 C 0.000 0.000 0.000 0.485 +0.009 21 0 157 0
30MAR26 4.30 C 0.390 0.390 0.390 0.394 +0.019 19 125 1,764 -125
30MAR26 4.40 C 0.000 0.000 0.000 0.319 +0.006 19 0 4,148 0
30MAR26 4.50 C 0.000 0.000 0.000 0.256 +0.006 18 0 4,303 0
30MAR26 4.60 C 0.000 0.000 0.000 0.203 +0.005 18 0 14,139 0
30MAR26 4.70 C 0.000 0.000 0.000 0.158 +0.004 18 0 15,989 0
30MAR26 4.80 C 0.000 0.000 0.000 0.121 +0.003 18 0 4,712 0
30MAR26 4.90 C 0.000 0.000 0.000 0.091 +0.002 18 0 4,271 0
30MAR26 5.00 C 0.091 0.091 0.074 0.067 +0.002 18 121 47,109 0
30MAR26 5.25 C 0.000 0.000 0.000 0.029 +0.001 18 0 2,876 0
30MAR26 5.50 C 0.000 0.000 0.000 0.012 +0.001 18 0 1,767 0
30MAR26 5.75 C 0.000 0.000 0.000 0.004 0.000 18 0 2,988 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 0.000 19 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 1.711 +0.027 52 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.611 +0.016 48 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.508 +0.014 45 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.405 +0.015 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.302 +0.011 38 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.199 +0.010 34 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.096 +0.010 31 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.994 +0.010 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.891 +0.009 25 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.791 +0.006 22 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.699 +0.004 21 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.616 +0.006 20 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.540 +0.002 20 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.445 +0.004 17 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.404 +0.021 19 0 20,344 0
29JUN26 4.50 C 0.000 0.000 0.000 0.344 +0.005 19 0 892 0
29JUN26 4.60 C 0.000 0.000 0.000 0.286 +0.005 18 0 317 0
29JUN26 4.70 C 0.000 0.000 0.000 0.240 +0.004 18 0 555 0
29JUN26 4.80 C 0.000 0.000 0.000 0.202 +0.005 19 0 360 0
29JUN26 4.90 C 0.000 0.000 0.000 0.169 +0.003 19 0 1,049 0
29JUN26 5.00 C 0.000 0.000 0.000 0.134 0.000 18 0 2,487 0
29JUN26 5.25 C 0.000 0.000 0.000 0.080 -0.004 18 0 7,545 0
29JUN26 5.50 C 0.000 0.000 0.000 0.045 -0.003 18 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.024 -0.002 18 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.013 -0.001 19 0 31 0
29JUN26 6.25 C 0.000 0.000 0.000 0.006 -0.001 18 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.003 -0.001 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 1.711 +0.027 40 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.611 +0.016 38 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.508 +0.014 34 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.405 +0.015 31 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.302 +0.011 28 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.199 +0.010 26 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.096 +0.010 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.994 +0.010 20 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.895 +0.013 18 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.810 +0.024 18 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.722 -0.002 17 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.651 +0.011 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.583 +0.010 18 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.521 +0.010 18 0 104 0
29SEP26 4.40 C 0.000 0.000 0.000 0.462 +0.010 18 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.408 +0.009 18 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.359 +0.009 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.313 +0.009 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.274 +0.009 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.236 +0.008 19 0 127 0
29SEP26 5.00 C 0.000 0.000 0.000 0.205 +0.008 19 0 320 0
29SEP26 5.25 C 0.000 0.000 0.000 0.138 +0.006 19 0 202 0
29SEP26 5.50 C 0.000 0.000 0.000 0.097 +0.005 20 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.063 +0.004 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.039 +0.003 19 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.024 +0.002 19 0 90 0
29SEP26 6.50 C 0.000 0.000 0.000 0.015 +0.002 19 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 +0.001 19 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
TOTAL CALL 3,689 447,305 -548
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 71 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 64 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 58 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 2,345 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 3,368 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 6,037 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 -0.001 19 0 13,401 0
27NOV25 4.50 P 0.008 0.008 0.008 0.005 -0.004 17 10 3,715 0
27NOV25 4.60 P 0.024 0.030 0.023 0.024 -0.008 18 595 4,614 +100
27NOV25 4.70 P 0.066 0.079 0.049 0.068 -0.015 17 485 2,214 +28
27NOV25 4.80 P 0.000 0.000 0.000 0.143 -0.019 15 0 270 0
27NOV25 4.90 P 0.000 0.000 0.000 0.247 -0.011 26 0 5 0
27NOV25 5.00 P 0.000 0.000 0.000 0.340 -0.010 0 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.590 -0.010 0 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.840 -0.010 0 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.090 -0.010 0 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.340 -0.010 0 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.590 -0.010 0 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.840 -0.010 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.090 -0.010 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.340 -0.010 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 2.590 -0.010 0 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 72 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 68 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 64 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 60 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 56 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 52 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 45 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2,495 0
30DEC25 3.90 P 0.011 0.011 0.011 0.001 0.000 20 20 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 17 0 33,938 0
30DEC25 4.10 P 0.010 0.010 0.010 0.003 0.000 17 1 11,248 0
30DEC25 4.20 P 0.015 0.016 0.015 0.009 0.000 17 12 8,732 0
30DEC25 4.30 P 0.020 0.024 0.020 0.020 -0.001 16 32 7,374 +2
30DEC25 4.40 P 0.042 0.046 0.042 0.042 -0.002 16 33 14,537 +1
30DEC25 4.50 P 0.071 0.071 0.069 0.074 -0.004 16 130 6,744 +130
30DEC25 4.60 P 0.096 0.120 0.096 0.123 -0.009 16 12 7,053 +2
30DEC25 4.70 P 0.188 0.188 0.188 0.187 -0.012 15 10 7,608 +10
30DEC25 4.80 P 0.000 0.000 0.000 0.265 -0.010 14 0 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.357 -0.001 14 0 2,300 0
30DEC25 5.00 P 0.000 0.000 0.000 0.442 -0.012 0 0 75 0
30DEC25 5.25 P 0.000 0.000 0.000 0.682 -0.009 0 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.924 -0.009 0 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.200 +0.024 0 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.409 -0.009 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.653 -0.012 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.904 -0.018 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.188 +0.007 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.430 +0.012 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.673 -0.033 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.978 +0.023 89 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 1,143 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 17 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 17 0 1,742 0
29JAN26 4.00 P 0.000 0.000 0.000 0.005 -0.002 17 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.011 -0.003 17 0 3,541 0
29JAN26 4.20 P 0.000 0.000 0.000 0.022 -0.005 17 0 1,019 0
29JAN26 4.30 P 0.000 0.000 0.000 0.041 -0.006 17 0 2,381 0
29JAN26 4.40 P 0.000 0.000 0.000 0.069 -0.008 17 0 986 0
29JAN26 4.50 P 0.000 0.000 0.000 0.105 -0.007 17 0 1,480 0
29JAN26 4.60 P 0.139 0.156 0.130 0.151 -0.010 16 360 520 +360
29JAN26 4.70 P 0.190 0.211 0.190 0.211 -0.013 16 620 705 +610
29JAN26 4.80 P 0.000 0.000 0.000 0.283 -0.011 15 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.361 -0.034 14 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.450 -0.037 0 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.682 -0.044 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.924 -0.009 0 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.200 +0.024 0 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.409 -0.009 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.654 -0.013 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.923 -0.050 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.188 +0.007 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.430 -0.056 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.673 -0.037 0 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.002 0.000 18 0 200 0
26FEB26 3.80 P 0.000 0.000 0.000 0.003 -0.001 17 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.007 0.000 18 0 120 0
26FEB26 4.00 P 0.023 0.023 0.023 0.012 -0.002 17 150 465 0
26FEB26 4.10 P 0.027 0.027 0.027 0.023 -0.002 17 30 270 +30
26FEB26 4.20 P 0.000 0.000 0.000 0.038 -0.003 17 0 1,001 0
26FEB26 4.30 P 0.061 0.061 0.061 0.061 -0.005 17 900 1,140 +900
26FEB26 4.40 P 0.000 0.000 0.000 0.089 -0.007 17 0 692 0
26FEB26 4.50 P 0.000 0.000 0.000 0.126 -0.009 17 0 564 0
26FEB26 4.60 P 0.000 0.000 0.000 0.174 -0.008 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.232 -0.010 16 0 40 0
26FEB26 4.80 P 0.313 0.313 0.286 0.299 -0.014 16 90 90 +90
26FEB26 4.90 P 0.000 0.000 0.000 0.374 -0.021 15 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.457 -0.030 13 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.684 -0.046 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.924 -0.009 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.200 -0.029 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.409 -0.043 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.660 -0.065 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.930 -0.043 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.188 -0.035 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.430 -0.056 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.673 -0.037 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 29 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 0.004 -0.001 18 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.008 0.000 18 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.013 -0.001 18 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.023 -0.001 18 0 56,618 0
30MAR26 4.10 P 0.000 0.000 0.000 0.037 -0.001 18 0 4,767 0
30MAR26 4.20 P 0.000 0.000 0.000 0.057 -0.002 18 0 4,703 0
30MAR26 4.30 P 0.000 0.000 0.000 0.082 -0.004 18 0 3,794 0
30MAR26 4.40 P 0.000 0.000 0.000 0.112 -0.007 17 0 6,610 0
30MAR26 4.50 P 0.158 0.158 0.150 0.150 -0.006 17 20 10,863 -10
30MAR26 4.60 P 0.000 0.000 0.000 0.198 -0.006 17 0 7,814 0
30MAR26 4.70 P 0.255 0.255 0.255 0.254 -0.010 17 30 6,100 +6
30MAR26 4.80 P 0.000 0.000 0.000 0.319 -0.014 17 0 1,060 0
30MAR26 4.90 P 0.000 0.000 0.000 0.390 -0.008 16 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.468 -0.019 15 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.687 -0.043 0 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.925 -0.009 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.200 -0.029 0 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.409 -0.068 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.673 -0.052 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.930 -0.047 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.188 -0.035 0 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.437 -0.049 0 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.673 -0.037 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.978 +0.023 56 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.002 -0.001 18 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.004 -0.001 19 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.007 -0.001 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.011 -0.002 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.016 -0.003 18 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.025 -0.004 18 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.037 -0.005 18 0 1,803 0
29JUN26 4.00 P 0.000 0.000 0.000 0.053 -0.006 18 0 2,730 0
29JUN26 4.10 P 0.000 0.000 0.000 0.074 -0.007 19 0 736 0
29JUN26 4.20 P 0.000 0.000 0.000 0.100 -0.009 19 0 26,343 0
29JUN26 4.30 P 0.000 0.000 0.000 0.131 -0.010 19 0 1,464 0
29JUN26 4.40 P 0.000 0.000 0.000 0.169 -0.007 19 0 834 0
29JUN26 4.50 P 0.000 0.000 0.000 0.209 -0.009 18 0 163 0
29JUN26 4.60 P 0.000 0.000 0.000 0.255 -0.014 18 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.309 -0.017 18 0 13 0
29JUN26 4.80 P 0.000 0.000 0.000 0.370 -0.015 18 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.429 -0.013 17 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.525 -0.008 19 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.701 -0.029 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.928 -0.044 0 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.200 -0.029 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.416 -0.061 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.673 -0.052 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.930 -0.047 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.188 -0.035 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.437 -0.049 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.673 -0.037 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.978 +0.016 47 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.002 0.000 20 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.003 0.000 19 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.005 0.000 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 0.037 +0.001 19 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.051 +0.001 19 0 1,414 0
29SEP26 3.90 P 0.000 0.000 0.000 0.068 +0.001 20 0 789 0
29SEP26 4.00 P 0.000 0.000 0.000 0.090 +0.002 20 0 1,566 0
29SEP26 4.10 P 0.000 0.000 0.000 0.115 +0.001 20 0 2,106 0
29SEP26 4.20 P 0.000 0.000 0.000 0.144 +0.001 20 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.180 +0.001 20 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.220 0.000 20 0 37 0
29SEP26 4.50 P 0.000 0.000 0.000 0.265 0.000 20 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.317 0.000 20 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.372 0.000 20 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.434 -0.001 20 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.500 -0.002 20 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.572 -0.003 20 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.770 -0.006 21 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.996 -0.008 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.233 -0.005 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.462 -0.015 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.720 -0.005 29 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.941 -0.036 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.188 -0.035 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.445 -0.041 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.700 -0.010 31 0 0 0
TOTAL PUT 3,540 387,012 +2,259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.13
27NOV25 4.70 C 0.000 0.000 0.000 3.436 -0.018 145 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.340 -0.015 158 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.239 -0.015 149 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.135 -0.045 120 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 2.889 -0.016 130 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.635 -0.020 94 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.388 -0.017 101 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.136 -0.019 80 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 1.888 -0.017 77 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.642 -0.014 75 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.385 -0.021 0 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.141 -0.015 51 0 189 0
27NOV25 7.25 C 0.000 0.000 0.000 0.907 +0.006 54 0 4,967 0
27NOV25 7.50 C 0.668 0.668 0.668 0.651 -0.017 38 100 4,948 0
27NOV25 7.75 C 0.000 0.000 0.000 0.383 -0.024 0 0 4,318 0
27NOV25 8.00 C 0.198 0.212 0.185 0.178 -0.021 19 158 6,440 +3
27NOV25 8.25 C 0.070 0.079 0.046 0.051 -0.017 20 727 12,792 +153
27NOV25 8.50 C 0.020 0.021 0.017 0.008 -0.008 20 160 8,907 +130
27NOV25 8.75 C 0.000 0.000 0.000 0.001 -0.002 21 0 6,362 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 3,505 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 364 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 41 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 47 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 53 0 896 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 4.041 -0.080 119 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.945 -0.011 121 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.836 -0.044 86 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.811 +0.055 153 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.664 -0.053 126 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.614 +0.057 144 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.440 -0.017 93 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.344 -0.039 97 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.239 -0.042 84 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.142 -0.058 87 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.939 +0.021 108 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.637 -0.035 0 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.388 -0.020 50 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.197 +0.038 84 0 5,819 0
30DEC25 6.25 C 0.000 0.000 0.000 1.888 -0.070 0 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.688 +0.029 64 0 3,003 0
30DEC25 6.75 C 0.000 0.000 0.000 1.389 -0.021 0 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.146 -0.014 34 0 9,328 0
30DEC25 7.25 C 0.970 0.970 0.970 0.907 -0.031 32 8 3,057 -8
30DEC25 7.50 C 0.000 0.000 0.000 0.651 -0.017 23 0 4,658 0
30DEC25 7.75 C 0.000 0.000 0.000 0.423 +0.006 21 0 7,244 0
30DEC25 8.00 C 0.230 0.230 0.230 0.226 -0.008 19 4 11,097 +4
30DEC25 8.25 C 0.125 0.127 0.101 0.107 -0.006 19 209 6,490 +209
30DEC25 8.50 C 0.062 0.062 0.049 0.045 -0.006 19 150 8,287 +150
30DEC25 8.75 C 0.035 0.035 0.027 0.017 -0.003 19 70 2,487 +40
30DEC25 9.00 C 0.000 0.000 0.000 0.006 -0.001 19 0 3,084 0
30DEC25 9.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 1,321 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 1,422 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 23 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 35 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.455 -0.002 91 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.344 -0.039 80 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.277 -0.029 94 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.153 -0.069 81 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.939 +0.021 86 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.642 -0.030 60 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.388 -0.071 45 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.197 +0.008 66 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.892 -0.069 42 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.688 +0.020 51 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.389 -0.032 25 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.149 -0.011 30 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 0.907 -0.031 27 0 2,375 0
29JAN26 7.50 C 0.678 0.678 0.678 0.660 -0.008 22 40 4,770 -40
29JAN26 7.75 C 0.423 0.423 0.419 0.444 0.000 20 160 1,651 0
29JAN26 8.00 C 0.313 0.313 0.265 0.284 -0.003 20 230 1,388 +230
29JAN26 8.25 C 0.185 0.185 0.182 0.175 -0.005 20 93 1,895 +93
29JAN26 8.50 C 0.135 0.135 0.115 0.102 -0.007 20 150 2,100 +78
29JAN26 8.75 C 0.078 0.078 0.078 0.057 -0.004 19 30 2,500 0
29JAN26 9.00 C 0.053 0.053 0.048 0.029 -0.003 19 180 8,029 +150
29JAN26 9.25 C 0.000 0.000 0.000 0.014 -0.002 19 0 10,599 0
29JAN26 9.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 340 0
29JAN26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 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 3.277 -0.029 80 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.153 -0.069 70 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.950 +0.032 76 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.642 -0.030 52 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.398 -0.061 51 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.197 +0.008 56 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.895 -0.066 38 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.688 +0.020 44 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.400 -0.021 31 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.149 -0.022 26 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.907 -0.031 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.670 -0.019 20 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.486 +0.004 20 0 522 0
26FEB26 8.00 C 0.000 0.000 0.000 0.339 0.000 20 0 73 0
26FEB26 8.25 C 0.000 0.000 0.000 0.231 -0.004 20 0 243 0
26FEB26 8.50 C 0.000 0.000 0.000 0.152 -0.009 20 0 682 0
26FEB26 8.75 C 0.000 0.000 0.000 0.095 -0.009 20 0 467 0
26FEB26 9.00 C 0.085 0.085 0.085 0.057 -0.006 20 30 1,614 +30
26FEB26 9.25 C 0.056 0.056 0.056 0.033 -0.004 19 30 821 0
26FEB26 9.50 C 0.000 0.000 0.000 0.018 -0.003 19 0 568 0
26FEB26 9.75 C 0.000 0.000 0.000 0.010 -0.002 19 0 60 0
26FEB26 10.00 C 0.000 0.000 0.000 0.005 -0.001 19 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 25 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 30 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 4.271 +0.015 96 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.134 -0.041 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.043 -0.078 79 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.986 +0.030 91 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.837 -0.043 66 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.811 +0.039 89 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.664 -0.053 77 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.614 +0.057 84 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.475 +0.018 75 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.344 -0.039 62 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.277 -0.029 70 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.192 -0.030 71 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.950 +0.032 66 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.642 -0.030 46 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.435 -0.032 53 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.197 +0.008 49 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.895 -0.066 34 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.688 +0.020 38 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.400 -0.021 27 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.149 -0.022 23 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 0.914 -0.024 21 0 1,665 0
30MAR26 7.50 C 0.000 0.000 0.000 0.711 -0.012 21 0 5,285 0
30MAR26 7.75 C 0.000 0.000 0.000 0.542 -0.001 20 0 6,699 0
30MAR26 8.00 C 0.426 0.438 0.426 0.407 +0.002 20 60 7,970 0
30MAR26 8.25 C 0.331 0.332 0.331 0.297 -0.002 20 140 9,098 -30
30MAR26 8.50 C 0.238 0.238 0.238 0.209 -0.007 20 115 14,789 +115
30MAR26 8.75 C 0.000 0.000 0.000 0.143 -0.011 20 0 1,715 0
30MAR26 9.00 C 0.000 0.000 0.000 0.096 -0.008 20 0 2,588 0
30MAR26 9.25 C 0.086 0.096 0.086 0.062 -0.007 20 60 1,470 0
30MAR26 9.50 C 0.071 0.071 0.069 0.040 -0.004 20 180 1,950 -90
30MAR26 9.75 C 0.000 0.000 0.000 0.024 -0.004 20 0 721 0
30MAR26 10.00 C 0.000 0.000 0.000 0.015 -0.002 20 0 360 0
30MAR26 10.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 80 0
30MAR26 11.00 C 0.000 0.000 0.000 0.002 0.000 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 26 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.614 +0.057 63 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.475 +0.018 56 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.344 -0.039 47 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.279 -0.027 52 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.192 -0.030 52 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.950 +0.032 48 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.642 -0.030 35 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.435 -0.032 38 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.197 +0.008 35 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.945 -0.016 31 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.688 +0.020 27 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.418 -0.035 21 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.156 -0.058 17 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 1.009 +0.018 20 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.833 0.000 20 0 234 0
29JUN26 7.75 C 0.000 0.000 0.000 0.668 -0.009 19 0 114 0
29JUN26 8.00 C 0.000 0.000 0.000 0.543 -0.005 20 0 13,122 0
29JUN26 8.25 C 0.000 0.000 0.000 0.433 -0.003 20 0 2,051 0
29JUN26 8.50 C 0.000 0.000 0.000 0.343 0.000 20 0 1,770 0
29JUN26 8.75 C 0.000 0.000 0.000 0.270 -0.003 20 0 1,684 0
29JUN26 9.00 C 0.000 0.000 0.000 0.205 -0.009 20 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.154 -0.009 20 0 124 0
29JUN26 9.50 C 0.128 0.128 0.128 0.115 -0.007 20 3 473 0
29JUN26 9.75 C 0.000 0.000 0.000 0.084 -0.006 20 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.061 -0.004 20 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.030 -0.003 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.015 -0.001 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
29JUN26 12.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 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 3.475 +0.018 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.344 -0.039 37 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.279 -0.027 41 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.192 -0.030 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.950 +0.032 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.656 -0.016 29 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.435 -0.032 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.197 +0.008 26 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.945 -0.019 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.688 -0.044 19 0 117 0
29SEP26 6.75 C 0.000 0.000 0.000 1.468 -0.016 18 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.286 -0.015 19 0 168 0
29SEP26 7.25 C 0.000 0.000 0.000 1.118 -0.013 20 0 109 0
29SEP26 7.50 C 0.000 0.000 0.000 0.963 -0.012 20 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.823 -0.010 20 0 615 0
29SEP26 8.00 C 0.000 0.000 0.000 0.696 -0.009 20 0 341 0
29SEP26 8.25 C 0.000 0.000 0.000 0.583 -0.009 21 0 283 0
29SEP26 8.50 C 0.000 0.000 0.000 0.488 -0.007 21 0 426 0
29SEP26 8.75 C 0.000 0.000 0.000 0.405 -0.005 21 0 1,028 0
29SEP26 9.00 C 0.000 0.000 0.000 0.331 -0.004 21 0 259 0
29SEP26 9.25 C 0.000 0.000 0.000 0.271 -0.003 21 0 287 0
29SEP26 9.50 C 0.000 0.000 0.000 0.220 -0.003 21 0 617 0
29SEP26 9.75 C 0.000 0.000 0.000 0.176 -0.002 21 0 261 0
29SEP26 10.00 C 0.000 0.000 0.000 0.144 0.000 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.094 -0.001 21 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.058 -0.001 21 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.035 -0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.021 0.000 21 0 20 0
29SEP26 12.50 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
TOTAL CALL 3,087 294,291 +1,217
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 98 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 78 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 68 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 59 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 50 0 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 41 0 6,910 0
27NOV25 7.25 P 0.000 0.000 0.000 0.001 0.000 32 0 8,258 0
27NOV25 7.50 P 0.003 0.003 0.003 0.001 0.000 23 200 18,748 0
27NOV25 7.75 P 0.005 0.005 0.005 0.005 -0.003 20 20 21,809 0
27NOV25 8.00 P 0.034 0.045 0.026 0.041 -0.007 19 542 5,957 +24
27NOV25 8.25 P 0.150 0.166 0.150 0.162 -0.007 19 91 5,945 -15
27NOV25 8.50 P 0.340 0.340 0.340 0.373 +0.002 19 1 1,064 0
27NOV25 8.75 P 0.000 0.000 0.000 0.620 +0.002 0 0 30 0
27NOV25 9.00 P 0.000 0.000 0.000 0.896 +0.046 52 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 1.120 +0.020 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.370 -0.007 0 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.620 -0.007 0 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.870 -0.019 0 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.370 -0.019 0 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.870 -0.032 0 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.370 -0.012 0 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.870 +0.020 0 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.370 +0.020 0 0 0 0
27NOV25 13.00 P 0.000 0.000 0.000 4.870 +0.020 0 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 71 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 68 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 66 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 59 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 55 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 0.000 0.000 0.000 0.001 0.000 19 0 14,352 0
30DEC25 7.00 P 0.000 0.000 0.000 0.004 0.000 19 0 18,387 0
30DEC25 7.25 P 0.019 0.019 0.019 0.015 0.000 19 55 6,355 +55
30DEC25 7.50 P 0.042 0.048 0.042 0.047 0.000 19 395 9,740 +90
30DEC25 7.75 P 0.090 0.113 0.090 0.110 -0.001 18 674 7,874 -500
30DEC25 8.00 P 0.200 0.220 0.195 0.218 -0.004 18 338 13,231 +227
30DEC25 8.25 P 0.370 0.370 0.370 0.378 -0.007 18 10 2,539 -10
30DEC25 8.50 P 0.000 0.000 0.000 0.605 +0.036 21 0 622 0
30DEC25 8.75 P 0.000 0.000 0.000 0.808 -0.008 13 0 185 0
30DEC25 9.00 P 0.000 0.000 0.000 1.091 +0.031 29 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.346 +0.048 35 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.510 -0.053 0 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.786 +0.028 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 2.038 +0.018 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.614 +0.156 60 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.113 +0.137 67 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.536 -0.028 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.032 +0.051 0 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.611 +0.129 86 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.109 +0.132 91 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.016 0.016 0.016 0.007 0.000 20 500 1,320 +500
29JAN26 7.00 P 0.000 0.000 0.000 0.019 0.000 19 0 1,641 0
29JAN26 7.25 P 0.000 0.000 0.000 0.046 +0.001 19 0 4,495 0
29JAN26 7.50 P 0.087 0.087 0.087 0.091 -0.003 19 10 2,111 +10
29JAN26 7.75 P 0.000 0.000 0.000 0.169 -0.004 19 0 1,568 0
29JAN26 8.00 P 0.275 0.278 0.269 0.280 -0.002 19 139 2,047 +109
29JAN26 8.25 P 0.433 0.433 0.431 0.431 -0.011 19 60 1,172 +30
29JAN26 8.50 P 0.000 0.000 0.000 0.618 -0.011 19 0 476 0
29JAN26 8.75 P 0.000 0.000 0.000 0.835 -0.006 19 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.091 +0.021 24 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.346 +0.038 28 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.539 -0.024 0 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.861 +0.022 37 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.038 +0.018 0 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.614 +0.071 47 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 3.113 +0.058 53 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.536 -0.028 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.032 -0.066 0 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.611 +0.064 68 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.109 +0.095 72 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 26 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.006 -0.001 19 0 200 0
26FEB26 6.75 P 0.000 0.000 0.000 0.016 0.000 19 0 190 0
26FEB26 7.00 P 0.041 0.041 0.041 0.036 0.000 20 150 375 +150
26FEB26 7.25 P 0.000 0.000 0.000 0.071 -0.002 19 0 455 0
26FEB26 7.50 P 0.000 0.000 0.000 0.125 -0.005 19 0 227 0
26FEB26 7.75 P 0.206 0.206 0.206 0.207 -0.002 19 100 822 +100
26FEB26 8.00 P 0.318 0.318 0.318 0.321 -0.007 19 30 263 -30
26FEB26 8.25 P 0.429 0.469 0.429 0.469 -0.005 19 60 189 0
26FEB26 8.50 P 0.632 0.648 0.611 0.645 -0.015 19 120 210 +30
26FEB26 8.75 P 0.000 0.000 0.000 0.882 +0.014 22 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.097 +0.004 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.346 +0.034 25 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.572 +0.009 24 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.861 +0.022 33 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.041 +0.009 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.614 +0.071 42 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.113 +0.058 46 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.536 -0.030 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.088 -0.010 51 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.611 +0.042 59 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.109 +0.037 63 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 28 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 20 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.003 0.000 21 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.006 0.000 20 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.014 -0.001 20 0 34,693 0
30MAR26 6.75 P 0.000 0.000 0.000 0.030 -0.001 20 0 3,272 0
30MAR26 7.00 P 0.000 0.000 0.000 0.059 0.000 20 0 45,815 0
30MAR26 7.25 P 0.000 0.000 0.000 0.100 -0.005 19 0 6,781 0
30MAR26 7.50 P 0.164 0.164 0.164 0.163 -0.006 19 120 3,776 -120
30MAR26 7.75 P 0.250 0.250 0.250 0.250 -0.007 19 115 7,550 0
30MAR26 8.00 P 0.357 0.368 0.340 0.364 -0.009 19 650 8,955 +445
30MAR26 8.25 P 0.000 0.000 0.000 0.508 -0.010 19 0 1,662 0
30MAR26 8.50 P 0.689 0.689 0.689 0.689 -0.003 20 30 485 +30
30MAR26 8.75 P 0.000 0.000 0.000 0.883 +0.007 20 0 380 0
30MAR26 9.00 P 0.000 0.000 0.000 1.097 -0.002 20 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.346 +0.026 23 0 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.572 -0.017 22 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.861 +0.022 30 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 2.043 -0.040 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.614 +0.069 37 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 3.113 +0.041 42 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.536 -0.030 0 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.088 -0.010 46 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.611 +0.032 53 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.109 +0.037 56 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 0.000 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.006 0.000 20 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.012 -0.001 20 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.024 0.000 20 0 16,673 0
29JUN26 6.50 P 0.057 0.057 0.057 0.044 0.000 20 30 2,555 +30
29JUN26 6.75 P 0.000 0.000 0.000 0.073 0.000 20 0 1,381 0
29JUN26 7.00 P 0.000 0.000 0.000 0.117 +0.001 20 0 5,918 0
29JUN26 7.25 P 0.000 0.000 0.000 0.178 +0.002 20 0 21,280 0
29JUN26 7.50 P 0.000 0.000 0.000 0.253 -0.002 20 0 1,755 0
29JUN26 7.75 P 0.000 0.000 0.000 0.351 -0.003 20 0 833 0
29JUN26 8.00 P 0.000 0.000 0.000 0.468 -0.004 20 0 955 0
29JUN26 8.25 P 0.000 0.000 0.000 0.607 -0.007 20 0 2,195 0
29JUN26 8.50 P 0.746 0.746 0.746 0.768 -0.009 20 30 85 +30
29JUN26 8.75 P 0.000 0.000 0.000 0.964 +0.011 21 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.155 +0.005 21 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.346 -0.020 19 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.572 -0.036 19 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.861 +0.022 25 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.056 -0.027 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.614 +0.069 31 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.113 +0.041 35 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.538 -0.028 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.088 -0.010 39 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.611 +0.032 44 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.109 +0.037 47 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 0.007 +0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 0.000 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.022 +0.001 21 0 150 0
29SEP26 6.00 P 0.000 0.000 0.000 0.038 +0.002 21 0 1,220 0
29SEP26 6.25 P 0.000 0.000 0.000 0.062 +0.003 21 0 826 0
29SEP26 6.50 P 0.106 0.106 0.106 0.094 +0.004 21 3 784 0
29SEP26 6.75 P 0.147 0.147 0.147 0.139 +0.005 21 200 910 +200
29SEP26 7.00 P 0.000 0.000 0.000 0.197 +0.006 21 0 217 0
29SEP26 7.25 P 0.000 0.000 0.000 0.271 +0.008 22 0 871 0
29SEP26 7.50 P 0.000 0.000 0.000 0.361 +0.010 22 0 825 0
29SEP26 7.75 P 0.000 0.000 0.000 0.467 +0.011 22 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.590 +0.013 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.729 +0.014 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.887 +0.015 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.061 +0.016 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.249 +0.017 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.452 +0.018 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.669 +0.019 24 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.897 +0.019 25 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.136 +0.020 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.614 +0.032 28 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.113 -0.011 31 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.555 -0.011 26 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.088 -0.010 35 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.611 +0.032 40 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.109 +0.037 42 0 0 0
TOTAL PUT 4,673 400,622 +1,385
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.45
27NOV25 4.00 C 0.000 0.000 0.000 2.453 +0.020 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.360 +0.006 144 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.253 +0.017 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.153 +0.019 0 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.058 +0.024 117 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.954 +0.020 86 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.854 +0.020 80 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.754 +0.008 74 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.654 -0.016 68 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.554 +0.020 61 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.454 -0.002 55 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.204 +0.019 0 0 452 0
27NOV25 5.50 C 0.000 0.000 0.000 0.954 +0.019 0 0 1,790 0
27NOV25 5.75 C 0.000 0.000 0.000 0.704 +0.019 0 0 4,063 0
27NOV25 6.00 C 0.450 0.450 0.450 0.465 +0.028 34 8 3,776 0
27NOV25 6.25 C 0.207 0.220 0.207 0.225 +0.023 23 102 11,112 +98
27NOV25 6.50 C 0.073 0.083 0.047 0.059 +0.002 20 3,856 10,501 +152
27NOV25 6.75 C 0.011 0.011 0.011 0.007 -0.002 21 120 5,647 +120
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 2,653 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 932 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.155 +0.020 92 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.055 +0.018 84 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.955 +0.010 0 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.855 +0.019 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.755 +0.011 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.655 +0.019 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.556 -0.022 72 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.456 +0.014 67 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.360 +0.006 80 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.256 +0.019 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.156 +0.019 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.058 -0.019 64 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.956 +0.020 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.857 -0.022 51 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.757 +0.011 46 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.657 -0.022 41 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.557 +0.023 0 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.457 +0.001 0 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.208 +0.020 34 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.958 -0.009 24 0 842 0
30DEC25 5.75 C 0.000 0.000 0.000 0.708 -0.002 0 0 12,925 0
30DEC25 6.00 C 0.000 0.000 0.000 0.468 +0.031 21 0 2,442 0
30DEC25 6.25 C 0.275 0.275 0.233 0.253 +0.014 20 85 17,775 -20
30DEC25 6.50 C 0.121 0.125 0.090 0.104 -0.004 19 3,735 10,760 -1,215
30DEC25 6.75 C 0.053 0.059 0.045 0.036 -0.008 19 564 6,546 +162
30DEC25 7.00 C 0.026 0.026 0.026 0.010 -0.005 18 100 8,119 +50
30DEC25 7.25 C 0.011 0.011 0.011 0.003 -0.002 19 120 992 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 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 2.513 +0.071 96 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.360 -0.012 67 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.256 +0.019 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.163 -0.018 63 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.058 -0.019 53 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 2.005 +0.068 75 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.857 -0.022 43 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.757 -0.009 39 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.657 -0.022 35 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.604 +0.034 60 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.457 +0.001 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.208 -0.016 28 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.958 -0.009 20 0 1,232 0
29JAN26 5.75 C 0.723 0.723 0.723 0.709 -0.001 18 100 1,726 -100
29JAN26 6.00 C 0.000 0.000 0.000 0.481 +0.029 21 0 7,193 0
29JAN26 6.25 C 0.269 0.269 0.269 0.281 +0.002 19 100 2,701 +100
29JAN26 6.50 C 0.185 0.190 0.145 0.153 -0.009 19 1,030 7,831 +1,000
29JAN26 6.75 C 0.109 0.111 0.085 0.077 -0.011 19 800 6,726 +780
29JAN26 7.00 C 0.046 0.046 0.046 0.035 -0.013 19 100 1,793 +100
29JAN26 7.25 C 0.035 0.035 0.035 0.015 -0.007 19 100 804 +100
29JAN26 7.50 C 0.000 0.000 0.000 0.006 -0.004 19 0 60 0
29JAN26 7.75 C 0.000 0.000 0.000 0.002 -0.002 19 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 2.256 -0.024 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.163 -0.018 55 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.100 +0.023 66 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.005 +0.068 64 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.903 +0.024 60 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.757 -0.009 36 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.657 -0.022 32 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.604 +0.034 51 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.467 -0.011 39 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.208 -0.016 25 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.958 -0.009 18 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.711 -0.007 18 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.491 +0.020 19 0 360 0
26FEB26 6.25 C 0.000 0.000 0.000 0.317 +0.006 19 0 251 0
26FEB26 6.50 C 0.193 0.196 0.193 0.196 -0.001 19 99 308 -3
26FEB26 6.75 C 0.000 0.000 0.000 0.115 -0.009 19 0 216 0
26FEB26 7.00 C 0.000 0.000 0.000 0.062 -0.009 19 0 973 0
26FEB26 7.25 C 0.055 0.055 0.055 0.031 -0.008 19 30 740 +30
26FEB26 7.50 C 0.000 0.000 0.000 0.015 -0.005 19 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.007 -0.003 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 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 3.155 -0.017 65 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.055 +0.018 60 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.964 +0.019 72 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.855 +0.019 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.763 -0.003 65 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.664 +0.028 63 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.619 +0.041 76 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.513 +0.039 71 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.360 -0.012 52 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.297 +0.017 62 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.197 +0.016 59 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.100 +0.023 57 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.005 +0.058 55 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.903 +0.024 52 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.757 -0.009 33 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.657 -0.022 31 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.604 +0.034 44 0 150 0
30MAR26 5.00 C 0.000 0.000 0.000 1.467 -0.011 34 0 220 0
30MAR26 5.25 C 0.000 0.000 0.000 1.239 +0.015 33 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 0.959 -0.008 20 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.720 +0.002 19 0 6,809 0
30MAR26 6.00 C 0.000 0.000 0.000 0.522 +0.017 19 0 11,044 0
30MAR26 6.25 C 0.000 0.000 0.000 0.364 +0.008 19 0 5,811 0
30MAR26 6.50 C 0.000 0.000 0.000 0.246 +0.004 19 0 7,937 0
30MAR26 6.75 C 0.170 0.170 0.170 0.159 -0.002 19 10 9,889 -10
30MAR26 7.00 C 0.000 0.000 0.000 0.098 -0.008 19 0 953 0
30MAR26 7.25 C 0.000 0.000 0.000 0.056 -0.007 19 0 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.032 -0.005 19 0 489 0
30MAR26 7.75 C 0.000 0.000 0.000 0.017 -0.004 19 0 797 0
30MAR26 8.00 C 0.000 0.000 0.000 0.009 -0.002 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 -0.001 19 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 22 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 2.513 +0.039 52 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.360 -0.012 39 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.297 +0.017 45 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.197 +0.016 43 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.100 +0.023 42 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.005 +0.058 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.903 +0.024 38 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.757 -0.009 26 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.657 -0.022 24 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.604 +0.034 32 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.467 -0.011 25 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.239 +0.015 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.992 +0.025 19 0 1,429 0
29JUN26 5.75 C 0.000 0.000 0.000 0.774 -0.001 18 0 22,224 0
29JUN26 6.00 C 0.000 0.000 0.000 0.619 +0.011 19 0 2,637 0
29JUN26 6.25 C 0.000 0.000 0.000 0.473 +0.005 19 0 2,609 0
29JUN26 6.50 C 0.000 0.000 0.000 0.356 +0.003 19 0 1,698 0
29JUN26 6.75 C 0.000 0.000 0.000 0.264 +0.003 19 0 20,172 0
29JUN26 7.00 C 0.000 0.000 0.000 0.194 +0.001 20 0 935 0
29JUN26 7.25 C 0.000 0.000 0.000 0.136 -0.006 20 0 296 0
29JUN26 7.50 C 0.000 0.000 0.000 0.093 -0.005 20 0 172 0
29JUN26 7.75 C 0.000 0.000 0.000 0.062 -0.005 20 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.041 -0.003 20 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.026 -0.003 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.017 -0.002 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.011 -0.001 20 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.513 +0.039 41 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.361 -0.011 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.297 +0.017 35 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.197 +0.016 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.100 +0.023 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.005 +0.040 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.903 +0.024 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.764 -0.005 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.660 -0.019 18 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.604 +0.034 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.468 -0.016 16 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.250 +0.011 17 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.062 +0.010 19 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.889 +0.008 19 0 1,494 0
29SEP26 6.00 C 0.000 0.000 0.000 0.734 +0.006 20 0 685 0
29SEP26 6.25 C 0.000 0.000 0.000 0.598 +0.004 20 0 16,482 0
29SEP26 6.50 C 0.000 0.000 0.000 0.480 +0.001 20 0 1,045 0
29SEP26 6.75 C 0.346 0.346 0.346 0.381 0.000 20 30 289 +25
29SEP26 7.00 C 0.000 0.000 0.000 0.299 -0.002 20 0 424 0
29SEP26 7.25 C 0.000 0.000 0.000 0.232 -0.002 20 0 236 0
29SEP26 7.50 C 0.000 0.000 0.000 0.178 -0.002 21 0 85 0
29SEP26 7.75 C 0.000 0.000 0.000 0.134 -0.003 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.102 0.000 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.079 -0.003 21 0 31 0
29SEP26 8.50 C 0.000 0.000 0.000 0.059 -0.002 21 0 30 0
29SEP26 8.75 C 0.000 0.000 0.000 0.043 -0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.030 -0.002 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.022 -0.002 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.016 -0.001 21 0 0 0
TOTAL CALL 11,089 263,776 +1,369
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 88 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 83 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 77 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 72 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 4,548 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 16,370 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 9,382 0
27NOV25 6.25 P 0.020 0.020 0.013 0.015 -0.009 20 945 13,686 +750
27NOV25 6.50 P 0.092 0.108 0.092 0.100 -0.028 19 210 2,949 0
27NOV25 6.75 P 0.000 0.000 0.000 0.302 -0.032 19 0 2,678 0
27NOV25 7.00 P 0.000 0.000 0.000 0.567 -0.003 43 0 0 -97
27NOV25 7.25 P 0.000 0.000 0.000 0.824 -0.021 60 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.082 -0.019 77 0 1,000 0
27NOV25 7.75 P 0.000 0.000 0.000 1.339 -0.015 93 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.550 -0.055 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.854 0.000 125 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.108 +0.004 138 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.300 -0.054 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.550 -0.064 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.800 -0.055 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 3.050 -0.054 0 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 71 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 68 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 65 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 62 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 51 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 46 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.006 0.006 0.006 0.002 -0.003 19 100 7,707 0
30DEC25 5.75 P 0.000 0.000 0.000 0.012 -0.008 19 0 17,724 0
30DEC25 6.00 P 0.044 0.046 0.044 0.043 -0.017 18 450 7,832 +109
30DEC25 6.25 P 0.123 0.125 0.116 0.122 -0.028 18 3,666 17,673 +3,536
30DEC25 6.50 P 0.265 0.265 0.251 0.266 -0.040 18 19 4,704 +5
30DEC25 6.75 P 0.481 0.481 0.481 0.465 -0.041 19 30 819 +30
30DEC25 7.00 P 0.000 0.000 0.000 0.711 0.000 24 0 235 0
30DEC25 7.25 P 0.000 0.000 0.000 0.912 -0.033 0 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.170 -0.074 0 0 10 0
30DEC25 7.75 P 0.000 0.000 0.000 1.482 +0.050 47 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.739 +0.041 54 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.933 -0.058 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.212 +0.001 55 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.490 +0.002 69 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.653 -0.061 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.991 +0.045 78 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.235 +0.022 80 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.003 -0.003 20 0 1,305 0
29JAN26 5.50 P 0.000 0.000 0.000 0.010 -0.008 19 0 3,739 0
29JAN26 5.75 P 0.035 0.039 0.032 0.033 -0.015 19 1,300 6,715 -30
29JAN26 6.00 P 0.000 0.000 0.000 0.079 -0.025 19 0 1,941 0
29JAN26 6.25 P 0.000 0.000 0.000 0.167 -0.038 18 0 520 0
29JAN26 6.50 P 0.322 0.325 0.302 0.306 -0.041 19 1,200 6,738 +1,000
29JAN26 6.75 P 0.000 0.000 0.000 0.493 -0.043 19 0 240 0
29JAN26 7.00 P 0.000 0.000 0.000 0.711 -0.025 20 0 330 0
29JAN26 7.25 P 0.000 0.000 0.000 0.971 +0.015 26 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.225 -0.019 32 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.482 +0.024 37 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.739 +0.041 43 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 1.989 -0.002 47 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.245 +0.006 52 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.490 +0.002 54 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.690 -0.046 40 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.991 +0.019 62 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.235 +0.022 63 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.007 -0.004 19 0 0 0
26FEB26 5.50 P 0.028 0.028 0.028 0.020 -0.009 19 30 480 0
26FEB26 5.75 P 0.056 0.056 0.056 0.051 -0.016 19 240 240 +195
26FEB26 6.00 P 0.000 0.000 0.000 0.105 -0.028 18 0 401 0
26FEB26 6.25 P 0.000 0.000 0.000 0.197 -0.036 18 0 977 0
26FEB26 6.50 P 0.347 0.347 0.347 0.335 -0.041 18 30 1,244 0
26FEB26 6.75 P 0.000 0.000 0.000 0.514 -0.043 19 0 420 0
26FEB26 7.00 P 0.000 0.000 0.000 0.740 +0.004 22 0 60 0
26FEB26 7.25 P 0.000 0.000 0.000 0.971 +0.015 23 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.225 -0.019 28 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.482 +0.024 33 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.739 +0.031 38 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.993 +0.002 42 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.245 +0.006 45 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.490 +0.002 48 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.742 +0.006 51 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.991 +0.019 54 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.237 +0.024 56 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 25 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 21 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.003 -0.002 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.005 -0.002 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.014 -0.005 19 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.035 -0.009 19 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.074 -0.016 19 0 12,579 0
30MAR26 6.00 P 0.000 0.000 0.000 0.135 -0.021 19 0 7,211 0
30MAR26 6.25 P 0.000 0.000 0.000 0.231 -0.034 19 0 1,298 0
30MAR26 6.50 P 0.000 0.000 0.000 0.368 -0.039 19 0 8,821 0
30MAR26 6.75 P 0.000 0.000 0.000 0.539 -0.043 19 0 360 0
30MAR26 7.00 P 0.000 0.000 0.000 0.757 +0.019 21 0 10 0
30MAR26 7.25 P 0.000 0.000 0.000 0.985 +0.029 23 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.229 -0.015 26 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.482 +0.024 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.739 +0.031 34 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.993 +0.002 38 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.245 +0.003 41 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.490 +0.002 43 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.742 +0.006 46 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.991 +0.019 48 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.237 +0.024 50 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 0.001 -0.001 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 -0.001 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.007 -0.002 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.010 -0.003 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.014 -0.003 20 0 379 0
29JUN26 5.00 P 0.000 0.000 0.000 0.020 -0.003 20 0 1,570 0
29JUN26 5.25 P 0.000 0.000 0.000 0.041 -0.007 20 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.077 -0.010 20 0 2,625 0
29JUN26 5.75 P 0.000 0.000 0.000 0.132 -0.015 20 0 23,397 0
29JUN26 6.00 P 0.000 0.000 0.000 0.209 -0.022 19 0 2,035 0
29JUN26 6.25 P 0.000 0.000 0.000 0.312 -0.028 19 0 985 0
29JUN26 6.50 P 0.000 0.000 0.000 0.444 -0.033 20 0 459 0
29JUN26 6.75 P 0.000 0.000 0.000 0.603 -0.037 20 0 110 0
29JUN26 7.00 P 0.000 0.000 0.000 0.771 -0.057 19 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.014 -0.016 22 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.229 -0.037 22 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.487 -0.022 25 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.739 +0.002 28 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 1.993 +0.002 31 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.245 +0.003 34 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.490 +0.002 36 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.742 +0.006 38 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.991 +0.019 40 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.237 +0.016 42 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 -0.001 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.005 -0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 -0.002 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.010 -0.002 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.014 -0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.018 -0.003 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.024 -0.003 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.031 -0.004 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.040 -0.004 21 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.050 -0.006 21 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.086 -0.007 21 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.137 -0.010 21 0 20,573 0
29SEP26 5.75 P 0.000 0.000 0.000 0.206 -0.012 21 0 56 0
29SEP26 6.00 P 0.000 0.000 0.000 0.295 -0.015 21 0 19 0
29SEP26 6.25 P 0.000 0.000 0.000 0.407 -0.017 21 0 603 0
29SEP26 6.50 P 0.000 0.000 0.000 0.540 -0.019 22 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.695 -0.021 22 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.872 -0.021 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.067 -0.022 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.280 -0.022 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.508 -0.022 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.749 -0.020 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.993 +0.002 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.245 -0.003 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.490 +0.002 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.742 +0.006 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.991 +0.009 36 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.237 +0.010 37 0 0 0
TOTAL PUT 8,220 317,670 +5,498
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.55
27NOV25 4.20 C 0.000 0.000 0.000 1.350 +0.026 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.251 +0.027 0 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.151 +0.027 0 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.050 +0.023 0 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 0.951 +0.027 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.851 +0.027 0 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.752 +0.023 0 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.652 +0.028 0 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.553 +0.016 0 0 20 0
27NOV25 5.25 C 0.332 0.332 0.332 0.308 +0.030 23 30 152 0
27NOV25 5.50 C 0.146 0.146 0.122 0.104 +0.012 22 60 276 -30
27NOV25 5.75 C 0.020 0.020 0.020 0.017 +0.001 23 159 784 -159
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 308 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.062 +0.030 49 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.962 +0.030 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.863 +0.030 48 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.763 +0.043 40 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.663 +0.029 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.564 +0.044 39 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.464 +0.038 32 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.364 +0.039 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.251 +0.027 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.151 +0.027 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.057 +0.030 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.958 +0.029 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.859 +0.032 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.761 +0.019 0 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.664 +0.030 0 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.565 +0.028 0 0 133 0
30DEC25 5.25 C 0.409 0.409 0.409 0.353 +0.023 21 30 203 +30
30DEC25 5.50 C 0.000 0.000 0.000 0.192 +0.015 23 0 696 0
30DEC25 5.75 C 0.000 0.000 0.000 0.082 +0.007 22 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.028 +0.002 22 0 164 0
30DEC25 6.25 C 0.000 0.000 0.000 0.008 +0.001 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.002 0.000 22 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 28 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 1.364 +0.029 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.256 +0.024 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.157 +0.024 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.064 +0.032 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.966 +0.033 22 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.862 +0.024 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.772 +0.030 24 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.679 +0.020 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.583 +0.024 22 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.379 +0.008 23 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.229 +0.019 23 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.125 +0.010 24 0 106 0
29JAN26 6.00 C 0.000 0.000 0.000 0.064 +0.008 24 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.030 +0.005 24 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.013 +0.002 24 0 35 0
29JAN26 6.75 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 1.256 +0.021 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.161 -0.009 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.065 +0.033 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.967 0.000 22 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.871 +0.033 23 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.777 +0.023 24 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.686 +0.013 24 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.599 +0.022 23 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.410 +0.027 24 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.255 +0.013 23 0 82 0
26FEB26 5.75 C 0.000 0.000 0.000 0.158 +0.009 23 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.090 +0.006 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.048 +0.003 23 0 30 0
26FEB26 6.50 C 0.000 0.000 0.000 0.025 +0.002 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.012 +0.001 23 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.962 +0.005 35 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.863 +0.005 37 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.763 +0.005 33 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.663 +0.004 29 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.564 +0.004 31 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.464 +0.003 27 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.364 +0.001 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.292 +0.020 38 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.168 -0.002 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.071 +0.033 26 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.970 +0.003 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.879 +0.007 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.784 +0.013 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.716 +0.033 26 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.621 +0.017 24 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.434 +0.031 23 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.307 +0.018 23 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.200 +0.009 23 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.128 +0.009 23 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.078 +0.006 23 0 17 0
30MAR26 6.50 C 0.000 0.000 0.000 0.046 +0.004 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.025 +0.002 23 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.014 +0.001 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.004 0.000 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 1.572 +0.012 30 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.473 +0.011 28 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.377 +0.010 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.292 +0.020 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.189 +0.019 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.098 +0.018 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.011 +0.020 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.927 +0.018 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.848 +0.009 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.772 +0.007 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.700 +0.007 23 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.540 +0.007 23 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.411 +0.011 23 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.306 0.000 23 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.227 +0.005 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.164 +0.006 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.115 +0.005 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.079 +0.003 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.053 +0.002 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.035 +0.001 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.023 +0.001 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.385 +0.016 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.295 +0.007 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.202 +0.018 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.117 +0.016 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.042 +0.023 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.970 +0.023 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.902 +0.022 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.836 +0.022 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.773 +0.020 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.630 +0.017 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.507 +0.016 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.402 +0.013 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.315 +0.011 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.244 +0.009 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.186 +0.007 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.141 +0.003 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.112 +0.004 24 0 0 0
29SEP26 7.25 C 0.099 0.099 0.099 0.085 +0.004 24 18 18 +18
29SEP26 7.50 C 0.082 0.082 0.082 0.063 +0.003 24 18 38 +18
29SEP26 7.75 C 0.000 0.000 0.000 0.045 +0.002 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.033 +0.002 24 0 0 0
TOTAL CALL 315 5,388 -123
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 93 0
27NOV25 5.25 P 0.000 0.000 0.000 0.005 -0.003 24 0 283 0
27NOV25 5.50 P 0.045 0.045 0.045 0.055 -0.017 24 50 413 +50
27NOV25 5.75 P 0.202 0.202 0.202 0.217 -0.024 25 30 571 -30
27NOV25 6.00 P 0.000 0.000 0.000 0.459 -0.027 37 0 57 -259
27NOV25 6.25 P 0.000 0.000 0.000 0.702 -0.034 42 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 0.953 -0.034 55 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.203 -0.034 67 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.453 -0.034 77 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.703 -0.034 86 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.953 -0.033 95 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.203 -0.030 104 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.453 -0.030 113 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.004 -0.001 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.008 -0.002 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.014 -0.004 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.026 -0.005 22 0 93 0
30DEC25 5.25 P 0.079 0.079 0.079 0.083 -0.011 22 4 122 0
30DEC25 5.50 P 0.000 0.000 0.000 0.187 -0.022 21 0 306 0
30DEC25 5.75 P 0.000 0.000 0.000 0.353 -0.025 20 0 151 0
30DEC25 6.00 P 0.000 0.000 0.000 0.565 -0.022 17 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.789 -0.028 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.027 -0.030 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.272 -0.031 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.520 -0.034 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.776 -0.028 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.025 -0.027 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.275 -0.022 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.523 -0.022 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 0.000 23 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.012 -0.001 24 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.019 -0.002 23 0 44 0
29JAN26 4.80 P 0.000 0.000 0.000 0.030 -0.002 24 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.045 -0.003 24 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.065 -0.004 24 0 30 0
29JAN26 5.25 P 0.000 0.000 0.000 0.136 -0.011 23 0 66 0
29JAN26 5.50 P 0.000 0.000 0.000 0.252 -0.014 23 0 50 0
29JAN26 5.75 P 0.000 0.000 0.000 0.401 -0.043 22 0 47 0
29JAN26 6.00 P 0.000 0.000 0.000 0.610 -0.012 24 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.832 -0.023 24 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.068 -0.016 25 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.310 -0.028 24 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.556 -0.027 23 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.809 +0.005 32 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.058 -0.017 35 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.307 +0.010 37 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.550 -0.036 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.013 -0.002 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.020 -0.003 23 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.030 -0.004 23 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.044 -0.005 23 0 60 0
26FEB26 4.90 P 0.066 0.066 0.066 0.062 -0.006 23 30 30 +30
26FEB26 5.00 P 0.000 0.000 0.000 0.085 -0.007 23 0 60 0
26FEB26 5.25 P 0.000 0.000 0.000 0.159 -0.012 22 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.279 -0.016 23 0 89 0
26FEB26 5.75 P 0.000 0.000 0.000 0.438 -0.018 23 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.616 -0.022 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.841 -0.022 23 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.071 -0.013 23 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.311 -0.027 23 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.556 -0.027 21 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.809 +0.005 28 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.058 -0.030 31 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.307 +0.010 34 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.556 -0.072 36 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.004 -0.001 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.007 0.000 23 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.011 -0.001 23 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.017 -0.001 23 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.024 -0.003 23 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.034 -0.004 23 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.048 -0.004 23 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.065 -0.005 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.087 -0.006 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.111 -0.009 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.194 -0.014 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.303 -0.018 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.461 -0.026 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.647 -0.025 23 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.864 -0.041 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.086 -0.052 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.321 -0.041 24 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.563 -0.039 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.809 -0.038 26 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.058 -0.036 28 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.307 -0.031 31 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.556 -0.072 33 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.013 -0.001 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.018 -0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.024 -0.003 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.034 -0.002 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.046 -0.004 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.059 -0.005 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.077 -0.005 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.096 -0.008 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.120 -0.008 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.147 -0.010 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.178 -0.010 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.269 -0.018 23 0 21 0
29JUN26 5.50 P 0.386 0.386 0.386 0.390 -0.003 23 2 5 -2
29JUN26 5.75 P 0.000 0.000 0.000 0.536 -0.003 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.710 -0.014 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.906 -0.016 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.117 -0.021 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.344 -0.018 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.578 -0.024 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.817 -0.030 25 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.060 -0.034 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.307 -0.031 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.556 -0.072 28 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.052 -0.003 24 0 14 0
29SEP26 4.30 P 0.000 0.000 0.000 0.066 -0.003 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.082 -0.004 24 0 12 0
29SEP26 4.50 P 0.123 0.123 0.123 0.100 -0.005 24 10 10 +10
29SEP26 4.60 P 0.000 0.000 0.000 0.123 -0.005 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.147 -0.006 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.175 -0.008 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.206 -0.008 24 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.241 -0.009 24 0 24 0
29SEP26 5.25 P 0.000 0.000 0.000 0.343 -0.012 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.468 -0.015 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.615 -0.018 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.784 -0.020 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.971 -0.023 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.176 -0.025 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.396 -0.024 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.618 -0.023 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.842 -0.030 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.073 -0.033 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.317 -0.024 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.556 -0.072 27 0 0 0
TOTAL PUT 126 4,081 -201
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.61
30DEC25 5.50 C 0.000 0.000 0.000 6.132 -0.038 64 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.610 -0.065 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.110 -0.070 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.635 -0.045 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.140 -0.040 39 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.645 -0.015 45 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.145 -0.045 34 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.650 -0.065 33 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.160 -0.039 32 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.650 -0.055 15 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.160 -0.060 16 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.730 -0.030 19 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.409 -0.024 21 0 253 0
30DEC25 12.00 C 0.000 0.000 0.000 0.183 -0.011 20 0 229 0
30DEC25 12.50 C 0.000 0.000 0.000 0.067 -0.003 20 0 168 0
30DEC25 13.00 C 0.000 0.000 0.000 0.020 0.000 20 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.005 0.000 20 0 102 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 20 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 27 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
TOTAL CALL 0 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 0.003 +0.001 20 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.021 +0.005 20 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.082 +0.009 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.238 +0.017 19 0 59 0
30DEC25 12.00 P 0.000 0.000 0.000 0.535 +0.034 20 0 118 0
30DEC25 12.50 P 0.000 0.000 0.000 0.947 +0.047 23 0 18 0
30DEC25 13.00 P 0.000 0.000 0.000 1.430 +0.050 28 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.895 +0.045 27 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.390 +0.040 0 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.895 +0.045 37 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.395 +0.045 42 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.895 +0.045 46 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.420 +0.070 59 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.920 +0.070 63 0 0 0
TOTAL PUT 0 519 0
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 ($0.001) CLOSING PRICE HK$ 11.61
27NOV25 8.25 C 0.000 0.000 0.000 3.371 -0.060 98 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.117 -0.057 70 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 2.864 -0.072 0 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.622 -0.055 76 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.367 -0.061 0 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.117 -0.053 0 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 1.862 -0.051 0 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.616 -0.063 0 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.118 -0.051 0 0 60 0
27NOV25 11.00 C 0.000 0.000 0.000 0.629 -0.046 23 0 206 0
27NOV25 11.50 C 0.233 0.241 0.201 0.208 -0.034 20 125 1,042 -80
27NOV25 12.00 C 0.000 0.000 0.000 0.024 -0.019 19 0 1,599 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 -0.002 20 0 1,085 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,404 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 54 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 62 0 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 69 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 75 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 82 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 3.888 -0.047 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.646 -0.043 46 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.391 -0.053 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.156 -0.036 46 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.895 -0.049 26 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.668 -0.028 43 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.406 -0.049 33 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.184 -0.061 39 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.938 -0.055 35 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.689 -0.015 31 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.181 -0.042 22 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 0.748 -0.035 21 0 762 0
30DEC25 11.50 C 0.440 0.463 0.409 0.382 -0.042 19 70 2,700 +40
30DEC25 12.00 C 0.233 0.233 0.233 0.179 -0.031 20 15 2,933 +15
30DEC25 12.50 C 0.000 0.000 0.000 0.064 -0.018 20 0 1,644 0
30DEC25 13.00 C 0.048 0.048 0.048 0.019 -0.007 20 99 5,314 -14
30DEC25 13.50 C 0.000 0.000 0.000 0.005 -0.002 20 0 396 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 27 0 95 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 75 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 36 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 3.425 -0.058 36 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.190 -0.035 39 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 2.929 -0.050 31 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.668 -0.071 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.439 -0.047 28 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.194 -0.086 26 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 1.970 -0.023 28 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.699 -0.050 21 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.251 -0.044 21 0 30 0
29JAN26 11.00 C 0.890 0.890 0.890 0.866 -0.022 22 15 75 0
29JAN26 11.50 C 0.612 0.612 0.586 0.550 -0.023 22 30 125 0
29JAN26 12.00 C 0.349 0.349 0.349 0.296 -0.045 20 15 699 -15
29JAN26 12.50 C 0.195 0.195 0.195 0.163 -0.018 21 40 723 0
29JAN26 13.00 C 0.122 0.122 0.122 0.077 -0.011 21 15 951 0
29JAN26 13.50 C 0.000 0.000 0.000 0.033 -0.006 21 0 676 0
29JAN26 14.00 C 0.000 0.000 0.000 0.013 -0.003 21 0 279 0
29JAN26 14.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 380 0
29JAN26 15.00 C 0.032 0.032 0.032 0.002 -0.001 21 15 20 +15
29JAN26 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.527 +0.028 48 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.190 -0.068 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.966 -0.048 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.706 -0.064 24 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.444 -0.079 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.233 -0.063 25 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.042 -0.020 29 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.806 -0.006 27 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.366 -0.022 24 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.937 -0.049 21 0 0 0
26FEB26 11.50 C 0.000 0.000 0.000 0.640 -0.047 21 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.427 -0.036 22 0 8 0
26FEB26 12.50 C 0.000 0.000 0.000 0.258 -0.047 22 0 105 0
26FEB26 13.00 C 0.000 0.000 0.000 0.147 -0.036 22 0 200 0
26FEB26 13.50 C 0.000 0.000 0.000 0.079 -0.025 22 0 60 0
26FEB26 14.00 C 0.000 0.000 0.000 0.041 -0.016 22 0 62 0
26FEB26 14.50 C 0.000 0.000 0.000 0.020 -0.010 22 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.009 -0.006 22 0 770 0
26FEB26 15.50 C 0.000 0.000 0.000 0.004 -0.004 22 0 155 0
26FEB26 16.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.021 -0.005 44 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.740 -0.043 35 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.528 -0.012 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.278 -0.019 35 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.966 -0.093 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.759 -0.050 27 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.521 -0.057 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.285 -0.052 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.124 +0.051 29 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.883 -0.020 27 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.455 -0.098 24 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.139 -0.039 26 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.844 -0.024 25 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.582 -0.095 24 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.418 -0.038 25 0 859 0
30MAR26 13.00 C 0.000 0.000 0.000 0.281 -0.041 25 0 844 0
30MAR26 13.50 C 0.211 0.211 0.211 0.184 -0.045 25 10 237 0
30MAR26 14.00 C 0.000 0.000 0.000 0.117 -0.036 25 0 130 0
30MAR26 14.50 C 0.000 0.000 0.000 0.072 -0.027 25 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.044 -0.019 25 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.026 -0.014 25 0 79 0
30MAR26 16.00 C 0.000 0.000 0.000 0.015 -0.009 25 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.008 -0.007 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.005 -0.004 25 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.567 -0.036 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.334 -0.036 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.086 -0.108 30 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.843 -0.064 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.673 -0.004 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.442 -0.013 29 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.237 -0.008 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.030 -0.008 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.605 -0.101 25 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.287 -0.045 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.033 +0.013 26 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.771 -0.070 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.600 -0.034 26 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.447 -0.037 26 0 300 0
29JUN26 13.50 C 0.000 0.000 0.000 0.329 -0.031 26 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.238 -0.026 26 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.171 -0.020 26 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.121 -0.016 25 0 6 0
29JUN26 15.50 C 0.000 0.000 0.000 0.084 -0.014 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.059 -0.010 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.041 -0.007 25 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.567 -0.051 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.334 -0.048 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.100 -0.094 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.877 -0.054 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.673 -0.053 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.453 -0.053 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.245 -0.001 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.054 -0.072 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.711 -0.075 25 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.420 -0.110 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.202 +0.013 27 0 13 0
29SEP26 12.00 C 0.000 0.000 0.000 0.955 -0.067 26 0 1,385 0
29SEP26 12.50 C 0.000 0.000 0.000 0.784 -0.050 26 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.625 -0.051 26 0 65 0
29SEP26 13.50 C 0.000 0.000 0.000 0.499 -0.045 26 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.395 -0.038 26 0 29 0
29SEP26 14.50 C 0.000 0.000 0.000 0.309 -0.032 26 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.240 -0.032 26 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.188 -0.025 26 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.145 -0.020 26 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.111 -0.020 26 0 0 0
TOTAL CALL 449 37,327 -39
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 63 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 57 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 51 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 45 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 39 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 0.004 -0.001 19 0 1,346 0
27NOV25 11.50 P 0.092 0.092 0.079 0.085 +0.003 19 75 1,548 -28
27NOV25 12.00 P 0.000 0.000 0.000 0.418 +0.033 22 0 203 0
27NOV25 12.50 P 0.000 0.000 0.000 0.894 +0.042 28 0 130 0
27NOV25 13.00 P 0.000 0.000 0.000 1.396 +0.016 42 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 1.925 +0.085 69 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.396 +0.056 64 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 2.896 +0.056 74 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.405 +0.054 92 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 3.911 +0.071 106 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.395 +0.055 99 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 4.895 +0.015 107 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 0.001 -0.001 20 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.020 -0.001 20 0 488 0
30DEC25 11.00 P 0.000 0.000 0.000 0.079 -0.004 19 0 3,354 0
30DEC25 11.50 P 0.210 0.233 0.210 0.238 +0.002 19 35 3,506 +15
30DEC25 12.00 P 0.486 0.516 0.486 0.525 +0.008 20 30 295 -15
30DEC25 12.50 P 0.000 0.000 0.000 0.947 +0.037 23 0 84 0
30DEC25 13.00 P 0.000 0.000 0.000 1.396 +0.016 22 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.925 +0.085 34 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.422 +0.074 39 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.899 +0.054 39 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.405 +0.054 46 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.911 +0.066 52 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.395 +0.047 51 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.895 +0.015 55 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.418 +0.069 67 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 21 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.005 0.000 21 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.011 +0.001 21 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.021 +0.001 21 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.066 +0.001 21 0 112 0
29JAN26 11.00 P 0.159 0.168 0.159 0.164 +0.001 21 20 157 0
29JAN26 11.50 P 0.000 0.000 0.000 0.340 +0.010 20 0 156 0
29JAN26 12.00 P 0.628 0.628 0.628 0.637 +0.020 22 2 76 -1
29JAN26 12.50 P 0.998 0.998 0.998 1.006 +0.028 22 15 58 0
29JAN26 13.00 P 0.000 0.000 0.000 1.442 +0.062 24 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 1.925 +0.083 27 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.422 +0.074 32 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.899 +0.050 32 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.405 +0.054 37 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.911 +0.062 42 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.395 +0.046 41 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.895 +0.015 45 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.017 -0.004 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.030 -0.006 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.050 -0.005 22 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.115 -0.010 22 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.234 -0.013 21 0 14 0
26FEB26 11.50 P 0.000 0.000 0.000 0.429 -0.004 21 0 77 0
26FEB26 12.00 P 0.000 0.000 0.000 0.727 -0.002 23 0 25 0
26FEB26 12.50 P 0.000 0.000 0.000 1.079 +0.019 23 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.494 +0.064 24 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.960 +0.093 27 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.424 +0.064 28 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.899 +0.050 29 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.405 +0.054 33 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.911 +0.062 37 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.395 +0.046 37 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.895 +0.015 40 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.002 -0.002 24 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.004 -0.002 24 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.008 -0.003 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.014 -0.005 25 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.023 -0.005 25 0 73 0
30MAR26 9.25 P 0.000 0.000 0.000 0.037 -0.009 25 0 265 0
30MAR26 9.50 P 0.000 0.000 0.000 0.056 -0.009 25 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.078 -0.015 24 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.110 -0.019 24 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.209 -0.022 24 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.356 -0.047 24 0 178 0
30MAR26 11.50 P 0.530 0.530 0.530 0.558 -0.024 24 2 2,095 +2
30MAR26 12.00 P 0.000 0.000 0.000 0.844 +0.009 25 0 92 0
30MAR26 12.50 P 0.000 0.000 0.000 1.133 -0.009 23 0 111 0
30MAR26 13.00 P 0.000 0.000 0.000 1.504 +0.009 23 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 1.960 +0.072 25 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.424 +0.030 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.899 +0.043 26 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.405 +0.054 30 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.911 +0.062 34 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.397 +0.048 34 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.895 +0.015 37 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.418 +0.069 43 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.041 -0.003 25 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.059 -0.003 25 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.083 -0.003 25 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.108 -0.004 25 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.143 -0.003 25 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.186 -0.004 25 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.240 -0.004 25 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.301 -0.003 25 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.458 -0.001 25 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.656 +0.001 25 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.896 +0.004 24 0 387 0
29JUN26 12.00 P 0.000 0.000 0.000 1.214 +0.043 25 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.547 +0.034 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.859 +0.029 24 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.239 +0.033 23 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.668 +0.005 23 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.140 +0.074 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.537 -0.002 21 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.972 -0.038 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.454 +0.024 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.917 +0.026 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.092 -0.006 26 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.121 -0.005 26 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.151 -0.005 26 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.189 -0.009 26 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.236 -0.008 26 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.292 -0.010 26 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.354 -0.011 26 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.429 -0.010 25 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.600 -0.011 25 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.809 -0.008 25 0 106 0
29SEP26 11.50 P 0.000 0.000 0.000 1.053 -0.007 25 0 28 0
29SEP26 12.00 P 0.000 0.000 0.000 1.370 +0.016 26 0 112 0
29SEP26 12.50 P 0.000 0.000 0.000 1.708 +0.011 26 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 2.059 +0.080 26 0 80 0
29SEP26 13.50 P 0.000 0.000 0.000 2.389 +0.032 25 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.857 +0.056 27 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.295 +0.120 28 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.730 +0.122 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.120 +0.063 26 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.560 +0.033 25 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.996 +0.019 22 0 0 0
TOTAL PUT 179 20,272 -27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 11.04
27NOV25 6.75 C 0.00 0.00 0.00 4.32 +0.11 175 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 4.10 +0.14 190 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.81 +0.10 140 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.55 +0.02 109 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 3.05 +0.09 91 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.81 +0.10 100 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.55 +0.02 75 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 2.36 +0.15 114 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 2.07 +0.05 82 0 65 0
27NOV25 9.25 C 0.00 0.00 0.00 1.80 +0.09 52 0 46 0
27NOV25 9.50 C 0.00 0.00 0.00 1.58 +0.11 69 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 1.30 +0.09 37 0 215 0
27NOV25 10.00 C 0.00 0.00 0.00 1.05 +0.09 30 0 179 0
27NOV25 10.50 C 0.00 0.00 0.00 0.58 +0.06 30 0 337 0
27NOV25 11.00 C 0.23 0.23 0.23 0.24 +0.02 33 1 426 0
27NOV25 11.50 C 0.08 0.08 0.07 0.08 +0.01 36 14 876 -14
27NOV25 12.00 C 0.02 0.02 0.02 0.02 0.00 37 6 824 -6
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 470 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 154 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 149 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 61 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 6.10 +0.13 128 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.81 +0.09 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.56 +0.09 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 5.29 +0.07 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 5.07 +0.02 77 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.84 +0.11 88 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.56 +0.08 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 4.32 +0.09 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.10 +0.12 76 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.84 +0.11 66 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.59 +0.03 61 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.32 +0.11 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.07 0.00 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.84 +0.11 46 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 2.58 +0.05 36 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 2.36 +0.07 44 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 2.08 +0.06 27 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 1.84 +0.03 29 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 1.60 +0.09 28 0 449 0
30DEC25 9.75 C 0.00 0.00 0.00 1.34 +0.06 21 0 47 0
30DEC25 10.00 C 1.12 1.12 1.12 1.14 +0.05 26 1 1,414 0
30DEC25 10.50 C 0.00 0.00 0.00 0.77 +0.05 28 0 2,070 0
30DEC25 11.00 C 0.43 0.44 0.43 0.49 +0.03 30 30 934 -10
30DEC25 11.50 C 0.27 0.27 0.27 0.29 +0.01 31 2 171 0
30DEC25 12.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 278 0
30DEC25 12.50 C 0.00 0.00 0.00 0.08 0.00 31 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.04 0.00 32 0 215 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 3.35 +0.08 36 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.14 +0.07 46 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.85 +0.03 28 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.61 +0.08 30 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.36 +0.01 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.86 -0.04 20 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.65 -0.03 25 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.45 -0.01 27 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 1.27 +0.05 29 0 515 0
29JAN26 10.50 C 0.89 0.90 0.89 0.93 +0.04 30 18 939 -12
29JAN26 11.00 C 0.00 0.00 0.00 0.66 +0.03 31 0 970 0
29JAN26 11.50 C 0.00 0.00 0.00 0.46 +0.02 32 0 587 0
29JAN26 12.00 C 0.30 0.30 0.30 0.31 +0.02 32 2 904 +2
29JAN26 12.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.04 0.00 32 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.16 +0.09 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.68 +0.08 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.44 +0.09 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.14 +0.03 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.96 +0.06 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.80 +0.04 33 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.63 +0.15 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.37 +0.05 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.04 +0.04 30 0 2 0
26FEB26 11.00 C 0.00 0.00 0.00 0.77 +0.02 30 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.57 +0.01 31 0 2 0
26FEB26 12.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 10 0
26FEB26 12.50 C 0.30 0.30 0.30 0.29 +0.02 32 3 5 +3
26FEB26 13.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.08 0.00 31 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.05 0.00 31 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.86 +0.09 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.61 +0.09 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.36 +0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.12 +0.07 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.87 +0.09 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.38 +0.09 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.13 +0.09 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.93 +0.15 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.71 +0.15 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.42 +0.13 35 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.16 +0.02 29 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 2.94 +0.08 32 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.71 +0.11 31 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.52 +0.15 34 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.28 +0.13 32 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.08 +0.10 32 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.85 +0.09 30 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 1.67 +0.09 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.50 +0.09 31 0 31 0
30MAR26 10.50 C 0.00 0.00 0.00 1.19 +0.07 31 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 0.92 +0.05 31 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 0.71 +0.05 32 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 13 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.28 0.00 31 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.14 0.00 31 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.10 0.00 32 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 0.00 32 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.65 +0.09 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.40 +0.09 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.16 +0.09 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.91 +0.09 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.67 +0.09 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.46 +0.16 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.24 +0.16 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.97 +0.14 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.72 +0.13 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.51 +0.15 35 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.27 +0.13 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.05 +0.12 33 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.84 +0.13 33 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.60 +0.04 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.42 +0.13 32 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.25 +0.13 33 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 2.02 +0.02 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.85 +0.07 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.71 +0.08 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 1.42 +0.06 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.15 +0.01 32 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.93 +0.01 32 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.74 -0.02 32 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 -0.01 32 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.46 +0.10 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.24 +0.15 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.98 +0.14 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.76 +0.14 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.54 +0.14 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.33 +0.16 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.13 +0.15 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 +0.15 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.69 +0.09 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 +0.09 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.36 +0.09 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.16 +0.05 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.07 +0.10 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.92 +0.10 35 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.65 +0.08 34 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.38 +0.03 34 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 1.21 +0.02 35 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.03 +0.02 35 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 +0.05 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.71 -0.01 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 0.00 35 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 0.00 35 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 0.00 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
TOTAL CALL 77 16,945 -37
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 123 0 14 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 114 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 566 0
27NOV25 10.50 P 0.06 0.07 0.06 0.05 -0.03 35 18 449 +14
27NOV25 11.00 P 0.23 0.27 0.23 0.21 -0.07 35 17 508 +15
27NOV25 11.50 P 0.56 0.56 0.56 0.54 -0.09 37 1 156 0
27NOV25 12.00 P 1.05 1.05 1.05 1.00 -0.06 47 2 30 -1
27NOV25 12.50 P 0.00 0.00 0.00 1.50 -0.08 62 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 2.02 -0.09 84 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.46 -0.17 0 0 0 -27
27NOV25 14.00 P 0.00 0.00 0.00 3.05 -0.04 121 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.51 -0.10 118 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.07 -0.03 152 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.52 -0.09 145 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.96 -0.14 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.55 -0.05 178 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 93 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 277 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 169 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 131 0
30DEC25 9.25 P 0.03 0.03 0.03 0.02 -0.01 31 2 246 0
30DEC25 9.50 P 0.05 0.05 0.05 0.04 -0.01 32 4 375 -4
30DEC25 9.75 P 0.06 0.06 0.06 0.06 -0.02 31 10 171 0
30DEC25 10.00 P 0.10 0.10 0.10 0.10 -0.01 31 4 602 0
30DEC25 10.50 P 0.24 0.24 0.21 0.22 -0.03 31 19 1,210 +16
30DEC25 11.00 P 0.48 0.48 0.48 0.43 -0.05 31 18 252 -3
30DEC25 11.50 P 0.80 0.80 0.77 0.73 -0.07 32 17 241 0
30DEC25 12.00 P 0.00 0.00 0.00 1.11 -0.08 33 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 1.55 -0.07 36 0 102 0
30DEC25 13.00 P 0.00 0.00 0.00 2.03 -0.08 41 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.52 -0.11 46 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.05 -0.04 57 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 3.54 -0.12 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.07 -0.10 71 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.52 -0.09 68 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.96 -0.22 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.55 -0.05 83 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
29JAN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 22 0
29JAN26 9.75 P 0.15 0.15 0.15 0.14 -0.02 31 2 53 -2
29JAN26 10.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 504 0
29JAN26 10.50 P 0.39 0.39 0.33 0.35 -0.03 32 63 1,012 +33
29JAN26 11.00 P 0.00 0.00 0.00 0.58 -0.05 32 0 914 0
29JAN26 11.50 P 0.00 0.00 0.00 0.87 -0.06 32 0 551 0
29JAN26 12.00 P 0.00 0.00 0.00 1.22 -0.05 33 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 1.57 -0.10 30 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.08 -0.03 37 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.55 -0.08 40 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.05 -0.04 45 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.56 -0.10 51 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.07 -0.10 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.52 -0.12 54 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.96 -0.22 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.55 -0.09 66 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 45 0
26FEB26 9.25 P 0.00 0.00 0.00 0.11 -0.02 31 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
26FEB26 10.00 P 0.28 0.28 0.28 0.27 -0.02 31 3 3 +3
26FEB26 10.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 23 0
26FEB26 11.00 P 0.00 0.00 0.00 0.68 -0.04 32 0 14 0
26FEB26 11.50 P 0.00 0.00 0.00 0.97 -0.05 33 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.31 +0.01 33 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.12 -0.09 35 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.58 -0.06 37 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.06 -0.03 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.57 -0.09 45 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.08 -0.09 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.52 -0.12 48 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.96 -0.22 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.55 -0.09 57 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 49 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 41 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.09 -0.02 32 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.16 -0.03 31 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.21 -0.04 31 0 332 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 -0.03 32 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 335 0
30MAR26 10.50 P 0.00 0.00 0.00 0.53 -0.06 31 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 0.76 -0.08 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.06 -0.07 32 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.39 -0.08 33 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 1.77 -0.08 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.18 -0.09 34 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.59 -0.12 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.07 -0.11 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.57 -0.09 40 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.08 -0.09 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.52 -0.12 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.99 -0.19 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.55 -0.09 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 30 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.02 32 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.03 32 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 23 0
29JUN26 8.75 P 0.00 0.00 0.00 0.25 -0.04 32 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 -0.03 32 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.39 -0.04 32 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.46 -0.04 32 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 -0.05 32 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.63 -0.06 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.85 -0.07 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.13 -0.10 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.44 -0.11 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.80 -0.03 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.17 -0.03 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.56 -0.07 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.97 -0.11 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.38 -0.11 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.85 -0.10 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 -0.12 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.74 -0.12 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.19 -0.11 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.68 -0.11 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 35 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.03 34 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.05 34 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 -0.02 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 -0.03 34 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 -0.03 34 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 -0.04 34 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 -0.05 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.04 34 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.06 34 0 8 0
29SEP26 11.00 P 1.41 1.41 1.41 1.39 -0.06 34 10 19 +10
29SEP26 11.50 P 0.00 0.00 0.00 1.72 -0.06 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.06 -0.09 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 -0.08 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.80 -0.09 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.20 -0.09 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 -0.09 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 -0.09 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 -0.09 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.92 -0.09 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.38 -0.09 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.81 -0.13 41 0 0 0
TOTAL PUT 190 13,813 +54
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$ 15.37
27NOV25 11.00 C 0.00 0.00 0.00 4.38 - 82 0 0 -
27NOV25 11.50 C 0.00 0.00 0.00 3.88 -0.38 70 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.38 -0.38 58 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.88 -0.38 45 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.38 -0.38 0 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.88 -0.38 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.40 -0.37 39 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.94 -0.36 37 0 0 0
27NOV25 15.00 C 0.41 0.41 0.35 0.55 -0.33 36 32 32 +32
27NOV25 15.50 C 0.28 0.29 0.17 0.28 -0.25 36 109 177 +87
27NOV25 16.00 C 0.16 0.16 0.12 0.13 -0.15 38 32 80 +4
27NOV25 16.50 C 0.08 0.08 0.03 0.05 -0.09 39 47 77 +7
27NOV25 17.00 C 0.04 0.04 0.03 0.02 -0.04 40 60 212 -14
27NOV25 17.50 C 0.03 0.03 0.02 0.01 -0.01 44 8 368 0
27NOV25 18.00 C 0.02 0.02 0.02 0.01 0.00 52 13 320 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 534 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,109 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 252 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 654 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 186 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 98 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 7.65 -0.38 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.40 -0.38 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.15 -0.38 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.90 -0.38 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.65 -0.39 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.41 -0.38 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.16 -0.38 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.91 -0.38 53 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.66 -0.38 47 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.41 -0.38 39 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.91 -0.38 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.42 -0.38 43 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.92 -0.38 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.43 -0.38 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.95 -0.37 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.49 -0.36 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.05 -0.35 36 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.65 -0.33 37 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.25 -0.35 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.95 -0.29 35 0 9 0
30DEC25 15.50 C 0.63 0.71 0.61 0.70 -0.25 35 45 44 +27
30DEC25 16.00 C 0.51 0.55 0.45 0.53 -0.19 37 34 37 +33
30DEC25 16.50 C 0.36 0.36 0.33 0.37 -0.16 37 31 231 +31
30DEC25 17.00 C 0.28 0.28 0.28 0.25 -0.14 37 5 135 0
30DEC25 17.50 C 0.20 0.20 0.20 0.17 -0.10 37 9 578 +9
30DEC25 18.00 C 0.12 0.13 0.12 0.11 -0.07 37 18 565 0
30DEC25 18.50 C 0.00 0.00 0.00 0.07 -0.05 37 0 579 0
30DEC25 19.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 287 0
30DEC25 19.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,935 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 114 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30DEC25 23.00 C 0.02 0.02 0.02 0.01 0.00 50 2 3 +2
30DEC25 24.00 C 0.02 0.02 0.02 0.01 0.00 55 3 3 +3
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JAN26 11.00 C 0.00 0.00 0.00 4.48 - 42 0 0 -
29JAN26 11.50 C 0.00 0.00 0.00 4.01 -0.36 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.55 -0.36 42 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.12 -0.34 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.71 -0.32 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.33 -0.30 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.98 -0.28 42 0 0 0
29JAN26 14.50 C 1.48 1.48 1.48 1.61 -0.31 40 9 9 +9
29JAN26 15.00 C 0.00 0.00 0.00 1.34 -0.26 40 0 22 0
29JAN26 15.50 C 1.00 1.00 1.00 1.11 -0.21 41 15 0 -15
29JAN26 16.00 C 0.00 0.00 0.00 0.91 -0.18 41 0 30 0
29JAN26 16.50 C 0.00 0.00 0.00 0.76 -0.15 43 0 1 0
29JAN26 17.00 C 0.60 0.60 0.55 0.61 -0.13 43 112 205 +107
29JAN26 17.50 C 0.48 0.50 0.46 0.48 -0.11 42 307 637 +267
29JAN26 18.00 C 0.41 0.41 0.39 0.38 -0.09 43 115 594 +105
29JAN26 18.50 C 0.34 0.34 0.34 0.29 -0.08 42 1 285 +1
29JAN26 19.00 C 0.27 0.27 0.27 0.22 -0.07 42 2 153 -2
29JAN26 19.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 13 0
29JAN26 21.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.55 - 42 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 4.10 -0.35 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.66 -0.35 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.25 -0.33 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.87 -0.31 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.51 -0.29 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.17 -0.28 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.87 -0.25 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.60 -0.23 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.36 -0.21 42 0 0 0
26FEB26 16.00 C 1.08 1.08 1.07 1.15 -0.18 42 45 45 +45
26FEB26 16.50 C 0.91 0.91 0.91 0.99 -0.14 43 30 30 +30
26FEB26 17.00 C 0.00 0.00 0.00 0.83 -0.14 43 0 1 0
26FEB26 17.50 C 0.00 0.00 0.00 0.68 -0.13 42 0 125 0
26FEB26 18.00 C 0.60 0.60 0.60 0.56 -0.11 42 10 127 +10
26FEB26 18.50 C 0.00 0.00 0.00 0.46 -0.10 42 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.37 -0.09 42 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.24 -0.06 42 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.72 -0.38 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.48 -0.37 46 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.23 -0.38 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.99 -0.37 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.74 -0.38 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.50 -0.38 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.26 -0.37 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.02 -0.37 42 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.78 -0.37 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.55 -0.37 42 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.09 -0.36 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.64 -0.35 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.21 -0.34 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.79 -0.33 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.40 -0.32 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.03 -0.31 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.69 -0.29 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.38 -0.26 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.09 -0.24 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.82 -0.23 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.58 -0.21 42 0 0 0
30MAR26 16.00 C 1.40 1.40 1.40 1.37 -0.19 42 1 1 +1
30MAR26 16.50 C 0.00 0.00 0.00 1.18 -0.17 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.01 -0.16 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.87 -0.13 42 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 0.74 -0.12 42 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.63 -0.10 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.53 -0.09 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.45 -0.08 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.91 - 42 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 4.52 -0.32 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.14 -0.31 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.79 -0.30 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.46 -0.28 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.15 -0.27 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.86 -0.25 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.59 -0.24 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.34 -0.22 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.11 -0.21 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.90 -0.19 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.70 -0.18 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.53 -0.16 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.37 -0.15 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.22 -0.14 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.09 -0.13 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.97 -0.12 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.87 -0.10 42 0 0 0
29JUN26 20.00 C 0.87 0.87 0.87 0.77 -0.10 42 2 0 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.61 -0.08 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 5.18 - 42 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 4.81 -0.31 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.47 -0.29 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.14 -0.28 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 -0.27 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 -0.26 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 -0.25 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.01 -0.23 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.77 -0.22 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 -0.21 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.34 -0.19 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.14 -0.19 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.96 -0.18 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 -0.16 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.65 -0.15 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.51 -0.14 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.38 -0.13 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.26 -0.12 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.15 -0.11 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.96 -0.09 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.80 -0.08 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.07 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 -0.06 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
TOTAL CALL 1,097 14,255 +777
27NOV25 11.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 141 0
27NOV25 14.50 P 0.06 0.10 0.06 0.07 +0.03 39 248 846 +194
27NOV25 15.00 P 0.15 0.19 0.15 0.19 +0.07 38 10 276 0
27NOV25 15.50 P 0.40 0.53 0.40 0.42 +0.16 39 14 310 -1
27NOV25 16.00 P 0.00 0.00 0.00 0.75 +0.22 38 0 593 0
27NOV25 16.50 P 1.00 1.32 1.00 1.17 +0.29 38 11 550 0
27NOV25 17.00 P 1.80 1.80 1.80 1.64 +0.35 39 4 316 0
27NOV25 17.50 P 0.00 0.00 0.00 2.13 +0.37 0 1 338 0
27NOV25 18.00 P 0.00 0.00 0.00 2.63 +0.38 0 0 281 0
27NOV25 18.50 P 0.00 0.00 0.00 3.13 +0.38 0 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 3.63 +0.38 0 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 4.13 +0.38 0 0 660 0
27NOV25 20.00 P 0.00 0.00 0.00 4.63 +0.38 0 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 5.63 +0.38 0 0 0 -3
27NOV25 22.00 P 0.00 0.00 0.00 6.63 +0.38 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.63 +0.38 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.63 +0.38 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.63 +0.38 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.63 +0.38 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 11.63 +0.38 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 12.63 +0.38 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 13.63 +0.38 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 50 0
30DEC25 13.50 P 0.13 0.14 0.13 0.13 +0.03 37 47 32 +32
30DEC25 14.00 P 0.21 0.23 0.20 0.23 +0.05 37 37 58 +12
30DEC25 14.50 P 0.34 0.37 0.34 0.37 +0.08 37 39 75 0
30DEC25 15.00 P 0.55 0.60 0.55 0.55 +0.11 36 140 312 +140
30DEC25 15.50 P 0.00 0.00 0.00 0.82 +0.18 37 0 248 0
30DEC25 16.00 P 0.00 0.00 0.00 1.09 +0.17 36 0 582 0
30DEC25 16.50 P 0.00 0.00 0.00 1.44 +0.22 36 0 476 0
30DEC25 17.00 P 1.93 1.93 1.93 1.82 +0.25 36 14 1,663 -14
30DEC25 17.50 P 0.00 0.00 0.00 2.24 +0.28 36 1 277 0
30DEC25 18.00 P 0.00 0.00 0.00 2.69 +0.31 36 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.16 +0.34 37 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 3.64 +0.36 37 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.13 +0.37 0 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 4.63 +0.38 0 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 5.63 +0.38 0 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 6.63 +0.38 0 0 5 0
30DEC25 23.00 P 0.00 0.00 0.00 7.63 +0.38 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.63 +0.38 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.63 +0.38 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 10.63 +0.38 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 11.63 +0.38 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 12.63 +0.38 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 13.63 +0.38 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 14.63 +0.38 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 15.63 +0.38 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
29JAN26 11.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
29JAN26 13.00 P 0.24 0.24 0.24 0.26 +0.06 42 12 22 +8
29JAN26 13.50 P 0.32 0.39 0.32 0.36 +0.07 42 60 673 -60
29JAN26 14.00 P 0.50 0.55 0.50 0.52 +0.10 42 17 608 +2
29JAN26 14.50 P 0.00 0.00 0.00 0.69 +0.13 42 0 842 0
29JAN26 15.00 P 1.00 1.00 0.97 0.93 +0.18 42 285 331 +212
29JAN26 15.50 P 1.18 1.18 1.18 1.19 +0.21 43 10 74 +10
29JAN26 16.00 P 0.00 0.00 0.00 1.50 +0.24 44 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.77 +0.20 42 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.13 +0.26 42 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.50 +0.28 42 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 2.90 +0.29 42 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.32 +0.31 42 0 1 0
29JAN26 19.00 P 3.90 3.90 3.90 3.76 +0.33 42 15 45 -15
29JAN26 19.50 P 0.00 0.00 0.00 4.22 +0.34 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.68 +0.35 42 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 5.64 +0.36 41 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.63 +0.38 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.63 +0.38 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.63 +0.38 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.63 +0.38 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.63 +0.38 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.12 +0.03 42 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
26FEB26 12.50 P 0.22 0.27 0.22 0.26 +0.05 42 40 44 +40
26FEB26 13.00 P 0.38 0.38 0.38 0.36 +0.06 41 1 1 +1
26FEB26 13.50 P 0.53 0.53 0.53 0.49 +0.08 41 8 10 +8
26FEB26 14.00 P 0.72 0.72 0.72 0.65 +0.10 41 60 60 +59
26FEB26 14.50 P 0.00 0.00 0.00 0.88 +0.16 42 0 0 0
26FEB26 15.00 P 1.20 1.20 1.20 1.09 +0.18 42 1 8 +1
26FEB26 15.50 P 1.35 1.35 1.35 1.37 +0.19 42 15 16 +15
26FEB26 16.00 P 0.00 0.00 0.00 1.64 +0.21 42 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.96 +0.23 42 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.30 +0.25 42 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.66 +0.26 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.04 +0.28 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.45 +0.30 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.87 +0.31 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.30 +0.32 42 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.75 +0.33 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.68 +0.35 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.64 +0.36 41 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 7.63 +0.38 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.38 +0.07 42 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.51 +0.09 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.66 +0.10 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.84 +0.12 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.04 +0.13 42 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.28 +0.16 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.54 +0.18 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.82 +0.19 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.13 +0.22 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.46 +0.23 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.82 +0.26 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.19 +0.27 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.58 +0.28 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.98 +0.29 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.41 +0.31 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.84 +0.32 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.74 +0.34 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.68 +0.36 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.64 +0.36 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.63 +0.38 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.63 +0.38 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 10.63 +0.38 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.63 +0.38 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.63 +0.38 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.63 +0.38 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.63 +0.38 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 15.63 +0.38 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 - 42 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.41 +0.06 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.53 +0.08 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.66 +0.08 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 +0.11 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.00 +0.11 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.21 +0.13 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.43 +0.14 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.68 +0.16 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.94 +0.18 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.23 +0.20 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.53 +0.21 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.85 +0.22 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.18 +0.23 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.54 +0.25 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 3.91 +0.26 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.29 +0.27 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.69 +0.28 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.09 +0.29 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.94 +0.31 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.83 +0.33 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.74 +0.34 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.68 +0.35 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.65 +0.37 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.63 +0.37 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.63 +0.38 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.63 +0.38 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.63 +0.38 0 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 14.63 +0.38 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.63 +0.38 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 - 42 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.75 +0.08 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 +0.10 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.09 +0.11 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 +0.13 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.50 +0.13 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.74 +0.16 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.99 +0.16 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.25 +0.17 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 +0.20 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.84 +0.20 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 +0.22 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.49 +0.22 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 +0.23 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.20 +0.26 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.56 +0.25 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.94 +0.27 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.34 +0.29 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.15 +0.30 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.00 +0.31 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.88 +0.33 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.79 +0.34 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.72 +0.35 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.67 +0.36 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.64 +0.37 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.63 +0.38 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.63 +0.38 0 0 8 0
TOTAL PUT 1,090 14,487 +641
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$ 31.44
27NOV25 16.00 C 0.00 0.00 0.00 15.62 +0.88 270 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 14.95 +0.68 0 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 14.52 +0.70 211 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 14.15 +0.91 247 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 13.63 +0.87 231 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 13.13 +0.91 222 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 12.63 +0.89 212 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 12.04 +0.81 176 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 11.66 +0.93 200 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 10.46 +0.60 100 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 9.55 +0.81 139 0 42 0
27NOV25 23.00 C 0.00 0.00 0.00 8.46 +0.72 75 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 7.46 +0.72 62 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 6.65 +0.73 114 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 5.63 +0.90 96 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 4.47 +0.59 46 0 235 0
27NOV25 28.00 C 0.00 0.00 0.00 3.60 +0.77 62 0 94 0
27NOV25 29.00 C 2.68 2.68 2.68 2.52 +0.54 38 2 197 -2
27NOV25 30.00 C 1.74 1.74 1.74 1.71 +0.44 42 1 410 -1
27NOV25 31.00 C 1.10 1.15 0.98 1.07 +0.30 44 95 1,342 -6
27NOV25 32.00 C 0.62 0.65 0.50 0.60 +0.19 44 185 945 -94
27NOV25 33.00 C 0.28 0.35 0.21 0.31 +0.12 45 248 1,057 +6
27NOV25 34.00 C 0.13 0.18 0.10 0.14 +0.05 45 181 828 -9
27NOV25 35.00 C 0.08 0.08 0.07 0.06 +0.02 46 30 676 -1
27NOV25 36.00 C 0.02 0.02 0.02 0.03 +0.01 48 40 713 -4
27NOV25 37.00 C 0.02 0.02 0.02 0.01 0.00 48 5 893 0
27NOV25 38.00 C 0.01 0.01 0.01 0.01 0.00 55 5 1,141 -5
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,227 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 989 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 727 0
27NOV25 42.00 C 0.02 0.02 0.02 0.01 0.00 79 9 721 -9
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 21.77 +0.76 157 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.48 +0.67 94 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.98 +0.72 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.45 +0.59 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 20.03 +0.70 138 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.62 +0.90 157 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 19.03 +0.70 125 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.46 +0.66 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 18.04 +0.71 118 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 17.73 +0.90 150 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 17.24 +1.01 145 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.50 +0.72 63 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.00 +0.47 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 15.62 +0.88 112 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 15.19 +0.90 117 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.52 +0.58 74 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 14.15 +0.86 102 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 13.63 +0.87 95 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 13.13 +0.83 90 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 12.63 +0.83 86 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 12.29 +0.65 99 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 11.66 +0.79 82 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 10.57 +0.71 61 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 9.58 +0.75 56 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 8.55 +0.70 42 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 7.51 +0.65 0 0 152 0
30DEC25 25.00 C 0.00 0.00 0.00 6.65 +0.53 44 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 5.80 +0.60 48 0 375 0
30DEC25 27.00 C 0.00 0.00 0.00 4.75 +0.54 38 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 3.93 +0.50 39 0 408 0
30DEC25 29.00 C 0.00 0.00 0.00 3.20 +0.46 39 0 383 0
30DEC25 30.00 C 2.63 2.63 2.50 2.52 +0.37 39 2 710 +1
30DEC25 31.00 C 1.96 1.96 1.96 2.00 +0.34 40 1 196 0
30DEC25 32.00 C 1.37 1.60 1.37 1.50 +0.25 40 3 634 +1
30DEC25 33.00 C 1.17 1.21 1.05 1.14 +0.20 41 4 329 +1
30DEC25 34.00 C 0.87 0.90 0.80 0.85 +0.17 41 26 647 0
30DEC25 35.00 C 0.68 0.68 0.57 0.63 +0.15 42 7 600 +5
30DEC25 36.00 C 0.46 0.50 0.40 0.45 +0.11 42 115 2,027 +78
30DEC25 37.00 C 0.36 0.36 0.34 0.31 +0.08 41 152 511 -3
30DEC25 38.00 C 0.24 0.24 0.24 0.21 +0.06 41 20 688 0
30DEC25 39.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 758 0
30DEC25 40.00 C 0.12 0.13 0.12 0.10 +0.03 42 69 357 +4
30DEC25 41.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 407 0
30DEC25 42.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,312 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 10.84 +0.98 65 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.64 +0.47 42 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.69 +0.69 42 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 7.86 +0.81 47 0 0 0
29JAN26 25.00 C 6.92 6.92 6.92 6.69 +0.54 32 1 4 0
29JAN26 26.00 C 0.00 0.00 0.00 5.85 +0.55 35 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 5.32 +0.54 45 0 15 0
29JAN26 28.00 C 0.00 0.00 0.00 4.35 +0.45 39 0 21 0
29JAN26 29.00 C 3.80 3.80 3.80 3.69 +0.41 39 1 86 0
29JAN26 30.00 C 0.00 0.00 0.00 3.11 +0.39 40 0 21 0
29JAN26 31.00 C 0.00 0.00 0.00 2.58 +0.34 40 0 188 0
29JAN26 32.00 C 2.19 2.19 2.19 2.15 +0.32 41 15 95 +15
29JAN26 33.00 C 0.00 0.00 0.00 1.76 +0.26 41 0 88 0
29JAN26 34.00 C 1.48 1.48 1.48 1.44 +0.23 42 15 258 0
29JAN26 35.00 C 1.14 1.14 1.14 1.16 +0.20 42 50 347 0
29JAN26 36.00 C 0.96 0.96 0.94 0.94 +0.19 42 5 483 +1
29JAN26 37.00 C 0.00 0.00 0.00 0.74 +0.16 42 0 417 0
29JAN26 38.00 C 0.00 0.00 0.00 0.58 +0.13 42 0 122 0
29JAN26 39.00 C 0.00 0.00 0.00 0.45 +0.11 42 0 64 0
29JAN26 40.00 C 0.00 0.00 0.00 0.34 +0.08 42 0 108 0
29JAN26 41.00 C 0.00 0.00 0.00 0.26 +0.06 42 0 678 0
29JAN26 42.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.15 +0.04 42 0 15 0
29JAN26 44.00 C 0.19 0.19 0.19 0.11 +0.03 42 17 573 0
29JAN26 45.00 C 0.16 0.18 0.14 0.09 +0.03 43 36 366 +6
26FEB26 21.00 C 0.00 0.00 0.00 10.84 +0.83 52 0 0 0
26FEB26 22.00 C 9.80 9.82 9.80 9.64 +0.47 0 60 60 +60
26FEB26 23.00 C 0.00 0.00 0.00 9.09 +0.69 52 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.86 +0.35 37 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 6.88 +0.34 33 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 6.24 +0.43 40 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 5.45 +0.64 39 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 4.67 +0.35 38 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 4.08 +0.43 39 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.48 +0.38 39 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 2.97 +0.33 40 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 2.52 +0.28 40 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 2.16 +0.27 41 0 52 0
26FEB26 34.00 C 1.93 1.93 1.73 1.83 +0.26 41 2 27 -2
26FEB26 35.00 C 0.00 0.00 0.00 1.55 +0.24 42 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 1.28 +0.21 41 0 551 0
26FEB26 37.00 C 0.00 0.00 0.00 1.06 +0.19 42 0 35 0
26FEB26 38.00 C 0.96 0.96 0.96 0.87 +0.16 42 1 30 0
26FEB26 39.00 C 0.00 0.00 0.00 0.70 +0.13 41 0 50 0
26FEB26 40.00 C 0.69 0.69 0.69 0.57 +0.11 41 1 75 0
26FEB26 41.00 C 0.00 0.00 0.00 0.46 +0.09 41 0 73 0
26FEB26 42.00 C 0.00 0.00 0.00 0.37 +0.08 41 0 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.29 +0.06 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 21.65 +0.75 96 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.98 +0.58 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.58 +0.66 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.17 +0.66 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.62 +0.66 70 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.03 +0.31 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 18.51 +0.55 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.17 +0.58 69 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 17.73 +0.80 73 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.24 +0.76 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 16.50 +0.40 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 16.13 +0.60 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.62 +0.66 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 15.19 +0.50 51 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 14.58 +0.31 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 14.15 +0.58 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 13.79 +0.70 54 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 13.22 +0.67 44 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 12.63 +0.30 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 12.40 +0.76 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.73 +0.34 37 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 10.84 +0.62 42 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 9.90 +0.40 40 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 9.09 +0.64 43 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 8.12 +0.51 39 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 7.19 +0.48 37 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 6.44 +0.52 38 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 5.72 +0.44 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.35 +0.83 43 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 4.50 +0.33 40 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 3.89 +0.25 39 0 8 0
30MAR26 31.00 C 3.47 3.48 3.45 3.45 +0.38 40 33 36 +33
30MAR26 32.00 C 3.02 3.03 3.00 3.00 +0.34 40 33 39 +18
30MAR26 33.00 C 2.62 2.64 2.60 2.60 +0.30 41 166 192 +149
30MAR26 34.00 C 0.00 0.00 0.00 2.24 +0.25 41 0 1,076 0
30MAR26 35.00 C 0.00 0.00 0.00 1.95 +0.26 41 0 923 0
30MAR26 36.00 C 0.00 0.00 0.00 1.69 +0.26 42 0 173 0
30MAR26 37.00 C 0.00 0.00 0.00 1.44 +0.24 41 0 19 0
30MAR26 38.00 C 1.35 1.35 1.35 1.22 +0.21 41 1 339 -1
30MAR26 39.00 C 0.00 0.00 0.00 1.03 +0.18 41 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 0.87 +0.16 41 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 0.73 +0.14 41 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.61 +0.12 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.51 +0.11 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.42 +0.09 41 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 0.35 +0.08 41 0 674 0
29JUN26 13.00 C 0.00 0.00 0.00 18.70 +0.52 54 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 18.25 +0.63 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.73 +0.61 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.24 +0.67 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.81 +0.71 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.25 +0.56 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.75 +0.43 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 15.29 +0.60 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.81 +0.43 44 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 14.33 +0.50 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.87 +0.48 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.45 +0.65 46 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 12.93 +0.47 42 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 12.56 +0.58 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.02 +0.45 42 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 11.19 +0.57 43 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.28 +0.51 41 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 9.58 +0.65 44 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 8.60 +0.34 40 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 7.95 +0.52 41 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 7.15 +0.42 40 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 6.53 +0.41 40 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 5.82 +0.36 39 1 16 0
29JUN26 29.00 C 0.00 0.00 0.00 5.25 +0.42 39 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 4.72 +0.44 39 0 43 0
29JUN26 31.00 C 0.00 0.00 0.00 4.04 +0.03 37 1 550 +1
29JUN26 32.00 C 0.00 0.00 0.00 3.61 +0.12 38 0 85 0
29JUN26 33.00 C 0.00 0.00 0.00 3.31 +0.19 39 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 2.95 +0.15 39 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 2.59 +0.05 39 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.29 +0.03 39 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 2.01 +0.02 38 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 1.77 0.00 38 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.55 0.00 38 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.31 -0.03 38 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.00 -0.03 38 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 0.88 -0.04 38 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 -0.04 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.66 -0.04 38 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 14.05 +0.65 44 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 13.61 +0.73 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.16 +0.58 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.64 +0.66 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.22 +0.57 41 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 11.31 +0.49 39 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.68 +0.65 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 9.78 +0.52 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.08 +0.57 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.32 +0.61 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.67 +0.53 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.05 +0.50 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.41 +0.35 38 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.93 +0.39 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.44 +0.50 39 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 4.79 +0.16 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.26 +0.03 37 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 3.89 +0.07 37 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 3.60 +0.12 38 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 3.36 +0.12 38 0 13 0
29SEP26 36.00 C 0.00 0.00 0.00 3.03 +0.16 38 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.75 +0.07 38 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.47 +0.06 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.23 +0.09 38 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 1.96 +0.02 38 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 1.75 +0.01 38 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 1.59 0.00 38 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.43 0.00 38 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.27 -0.01 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.15 -0.02 38 0 50 0
TOTAL CALL 1,639 42,695 +242
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 171 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 164 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 150 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 242 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 688 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 870 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 813 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,471 0
27NOV25 27.00 P 0.02 0.02 0.02 0.01 -0.02 47 5 954 0
27NOV25 28.00 P 0.04 0.04 0.04 0.04 -0.06 47 13 941 -1
27NOV25 29.00 P 0.21 0.21 0.10 0.12 -0.13 46 228 1,091 +35
27NOV25 30.00 P 0.30 0.38 0.30 0.31 -0.24 46 37 1,864 +24
27NOV25 31.00 P 0.69 0.77 0.57 0.66 -0.32 47 202 1,324 +127
27NOV25 32.00 P 1.20 1.28 1.20 1.20 -0.45 48 17 1,209 -16
27NOV25 33.00 P 2.01 2.10 1.84 1.91 -0.54 49 11 403 +2
27NOV25 34.00 P 2.80 2.80 2.80 2.76 -0.60 53 1 234 +1
27NOV25 35.00 P 3.62 3.62 3.62 3.59 -0.83 43 1 90 0
27NOV25 36.00 P 0.00 0.00 0.00 4.57 -0.78 46 0 122 0
27NOV25 37.00 P 0.00 0.00 0.00 5.56 -0.72 0 0 46 0
27NOV25 38.00 P 0.00 0.00 0.00 6.56 -0.72 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 7.56 -0.72 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 8.61 -0.69 90 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 9.56 -0.85 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.56 -0.73 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.56 -0.84 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.56 -0.74 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.56 -0.72 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 694 0
30DEC25 25.00 P 0.08 0.09 0.08 0.08 -0.04 42 240 1,854 +240
30DEC25 26.00 P 0.16 0.16 0.16 0.15 -0.08 41 16 707 +16
30DEC25 27.00 P 0.30 0.30 0.27 0.28 -0.11 42 76 665 -10
30DEC25 28.00 P 0.45 0.51 0.45 0.46 -0.17 42 131 1,041 -104
30DEC25 29.00 P 0.73 0.78 0.72 0.72 -0.22 42 26 3,853 +1
30DEC25 30.00 P 1.02 1.08 1.02 1.06 -0.31 42 213 1,421 +187
30DEC25 31.00 P 1.83 1.83 1.54 1.52 -0.31 42 18 752 +1
30DEC25 32.00 P 2.13 2.13 1.97 2.06 -0.40 43 8 475 -5
30DEC25 33.00 P 0.00 0.00 0.00 2.69 -0.49 43 1 367 +1
30DEC25 34.00 P 0.00 0.00 0.00 3.40 -0.48 44 0 73 0
30DEC25 35.00 P 4.11 4.11 4.11 4.18 -0.53 44 1 912 +1
30DEC25 36.00 P 0.00 0.00 0.00 5.01 -0.56 45 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 5.89 -0.56 46 0 74 0
30DEC25 38.00 P 0.00 0.00 0.00 6.81 -0.54 48 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 7.83 -0.48 54 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 8.81 -0.68 57 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 9.81 -0.60 61 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.57 -0.84 46 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.56 -0.84 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.59 -0.73 56 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.56 -0.72 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 51 0
29JAN26 25.00 P 0.29 0.29 0.29 0.27 -0.07 43 6 366 -6
29JAN26 26.00 P 0.40 0.40 0.40 0.41 -0.10 42 10 139 +7
29JAN26 27.00 P 0.00 0.00 0.00 0.62 -0.13 43 0 81 0
29JAN26 28.00 P 0.84 0.84 0.84 0.86 -0.14 42 202 325 +120
29JAN26 29.00 P 1.20 1.20 1.14 1.19 -0.21 42 26 590 +11
29JAN26 30.00 P 1.55 1.55 1.55 1.61 -0.23 43 75 591 +75
29JAN26 31.00 P 0.00 0.00 0.00 2.04 -0.32 42 0 504 0
29JAN26 32.00 P 0.00 0.00 0.00 2.60 -0.35 43 0 321 0
29JAN26 33.00 P 0.00 0.00 0.00 3.24 -0.38 44 0 35 0
29JAN26 34.00 P 0.00 0.00 0.00 3.91 -0.42 44 0 251 0
29JAN26 35.00 P 0.00 0.00 0.00 4.65 -0.22 45 0 436 0
29JAN26 36.00 P 0.00 0.00 0.00 5.44 -0.42 45 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 6.27 -0.46 46 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 7.14 -0.50 47 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 8.05 -0.48 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.99 -0.50 51 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.81 -0.60 48 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 10.58 -0.83 39 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 11.68 -0.72 49 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.65 -0.73 50 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.56 -0.76 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 50 0
26FEB26 24.00 P 0.00 0.00 0.00 0.28 -0.07 41 0 76 0
26FEB26 25.00 P 0.00 0.00 0.00 0.42 -0.10 41 0 102 0
26FEB26 26.00 P 0.00 0.00 0.00 0.61 -0.13 41 0 51 0
26FEB26 27.00 P 0.00 0.00 0.00 0.85 -0.14 41 0 88 0
26FEB26 28.00 P 0.00 0.00 0.00 1.13 -0.18 41 0 374 0
26FEB26 29.00 P 1.43 1.43 1.43 1.48 -0.19 41 15 183 +14
26FEB26 30.00 P 1.83 1.85 1.83 1.91 -0.24 42 205 493 +127
26FEB26 31.00 P 2.30 2.30 2.30 2.36 -0.32 41 15 346 0
26FEB26 32.00 P 2.87 2.87 2.87 2.95 -0.31 42 15 394 0
26FEB26 33.00 P 0.00 0.00 0.00 3.55 -0.38 42 0 325 0
26FEB26 34.00 P 0.00 0.00 0.00 4.23 -0.38 43 0 130 0
26FEB26 35.00 P 0.00 0.00 0.00 4.94 -0.43 43 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 5.70 -0.17 44 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 6.27 -0.77 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 7.35 -0.59 45 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 8.22 -0.41 46 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 9.13 -0.64 48 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 9.92 -0.80 45 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 10.84 -0.71 46 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.83 -0.62 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.30 -0.06 41 0 302 0
30MAR26 24.00 P 0.00 0.00 0.00 0.44 -0.07 41 0 246 0
30MAR26 25.00 P 0.00 0.00 0.00 0.62 -0.10 41 0 160 0
30MAR26 26.00 P 0.00 0.00 0.00 0.85 -0.13 41 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.11 -0.16 41 0 185 0
30MAR26 28.00 P 0.00 0.00 0.00 1.42 -0.19 41 0 410 0
30MAR26 29.00 P 0.00 0.00 0.00 1.79 -0.22 41 0 404 0
30MAR26 30.00 P 2.22 2.22 2.22 2.23 -0.25 41 15 2,195 0
30MAR26 31.00 P 2.68 2.71 2.68 2.72 -0.26 41 75 90 +22
30MAR26 32.00 P 3.24 3.24 3.24 3.26 -0.35 41 22 312 +20
30MAR26 33.00 P 3.85 3.85 3.82 3.87 -0.38 42 44 194 +44
30MAR26 34.00 P 0.00 0.00 0.00 4.55 -0.39 42 0 46 0
30MAR26 35.00 P 0.00 0.00 0.00 5.26 -0.38 43 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 5.99 -0.40 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 6.79 -0.43 44 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.35 -0.76 40 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 8.45 -0.57 45 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.27 -0.50 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.23 -0.49 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.02 -0.55 45 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 11.97 -0.48 47 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 12.93 -0.45 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.84 -0.48 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.06 38 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.07 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.08 38 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.10 38 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 -0.12 38 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 -0.15 38 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 -0.19 38 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.24 38 0 30 0
29JUN26 24.00 P 0.94 0.94 0.94 0.79 -0.25 38 6 618 +6
29JUN26 25.00 P 0.00 0.00 0.00 1.03 -0.27 38 0 1,037 0
29JUN26 26.00 P 1.45 1.45 1.45 1.31 -0.29 38 3 34 +3
29JUN26 27.00 P 1.74 1.74 1.74 1.65 -0.30 39 200 218 +194
29JUN26 28.00 P 0.00 0.00 0.00 2.02 -0.33 38 0 63 0
29JUN26 29.00 P 0.00 0.00 0.00 2.44 -0.35 39 0 111 0
29JUN26 30.00 P 3.02 3.03 3.02 2.92 -0.36 39 5 866 0
29JUN26 31.00 P 0.00 0.00 0.00 3.32 -0.51 38 10 15 -10
29JUN26 32.00 P 0.00 0.00 0.00 3.90 -0.45 38 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 4.50 -0.58 38 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 5.24 -0.45 39 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 5.90 -0.39 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.63 -0.40 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 7.36 -0.53 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.15 -0.46 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.94 -0.45 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.77 -0.50 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.54 -0.56 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.43 -0.52 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.39 -0.42 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.30 -0.40 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.14 -0.46 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.08 38 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.10 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.12 38 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.12 38 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 -0.14 38 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.17 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.69 -0.21 38 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.25 38 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.15 -0.26 38 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.43 -0.28 38 0 34 0
29SEP26 26.00 P 1.90 1.90 1.90 1.77 -0.28 38 5 6 +5
29SEP26 27.00 P 0.00 0.00 0.00 2.12 -0.31 38 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 2.54 -0.31 38 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 2.98 -0.33 38 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.48 -0.37 38 10 22 +10
29SEP26 31.00 P 4.11 4.11 4.09 3.94 -0.34 38 50 1,348 +40
29SEP26 32.00 P 4.59 4.68 4.59 4.34 -0.61 37 45 90 +43
29SEP26 33.00 P 5.28 5.28 5.25 5.02 -0.56 38 55 69 +36
29SEP26 34.00 P 0.00 0.00 0.00 5.80 -0.43 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.47 -0.45 39 0 571 0
29SEP26 36.00 P 0.00 0.00 0.00 7.16 -0.49 39 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 7.90 -0.48 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.64 -0.50 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.42 -0.55 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.23 -0.50 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.04 -0.50 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.89 -0.54 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.75 -0.46 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.62 -0.50 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.46 -0.48 42 0 0 0
TOTAL PUT 2,359 56,969 +1,261
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$ 11.17
27NOV25 8.25 C 0.00 0.00 0.00 2.95 - 114 0 0 -
27NOV25 8.50 C 0.00 0.00 0.00 2.71 +0.06 112 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.46 +0.05 102 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.21 0.00 92 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.98 +0.04 92 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.71 +0.02 73 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.47 +0.07 68 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.22 +0.04 58 0 19 0
27NOV25 10.50 C 0.00 0.00 0.00 0.74 +0.01 43 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 5 0
27NOV25 11.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 21 0
27NOV25 12.00 C 0.00 0.00 0.00 0.05 0.00 43 0 342 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 292 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 520 0
27NOV25 13.50 C 0.01 0.01 0.01 0.01 0.00 63 10 308 -10
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 145 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.99 +0.05 55 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.76 +0.03 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.53 +0.12 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.25 +0.03 44 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.05 +0.10 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.83 +0.07 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.60 +0.11 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.38 0.00 41 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.01 0.00 40 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.70 +0.01 39 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.46 +0.01 39 0 600 0
30DEC25 12.00 C 0.00 0.00 0.00 0.29 0.00 38 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.18 0.00 39 0 77 0
30DEC25 13.00 C 0.00 0.00 0.00 0.11 0.00 39 0 115 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 0.00 39 0 52 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 0.00 41 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 0.00 40 0 132 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.05 - 49 0 0 -
29JAN26 8.50 C 0.00 0.00 0.00 2.82 +0.06 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.61 +0.03 49 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.38 +0.03 46 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.20 +0.14 48 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.96 +0.05 45 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.78 +0.06 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.59 +0.06 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.24 +0.02 43 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.00 +0.01 44 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 0.72 0.00 42 0 15 0
29JAN26 12.00 C 0.55 0.55 0.55 0.54 0.00 42 20 20 +20
29JAN26 12.50 C 0.00 0.00 0.00 0.41 +0.01 43 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.29 0.00 42 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.21 0.00 43 0 98 0
29JAN26 14.00 C 0.00 0.00 0.00 0.15 0.00 43 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.11 0.00 44 0 306 0
29JAN26 15.00 C 0.00 0.00 0.00 0.08 0.00 44 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 76 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 42 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 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 8.25 C 0.00 0.00 0.00 3.16 - 52 0 0 -
26FEB26 8.50 C 0.00 0.00 0.00 2.90 +0.06 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.70 +0.04 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.47 +0.06 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.26 +0.01 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.07 +0.01 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.90 +0.04 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.74 +0.01 44 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.39 +0.01 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.12 +0.01 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.89 -0.01 42 0 16 0
26FEB26 12.00 C 0.00 0.00 0.00 0.70 0.00 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.54 0.00 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
26FEB26 16.50 C 0.09 0.09 0.09 0.06 0.00 43 2 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 0.00 42 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.19 -0.01 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.99 0.00 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.79 0.00 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.59 0.00 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.43 +0.01 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.22 -0.01 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.04 -0.02 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.88 -0.01 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.58 -0.01 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.32 -0.01 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 +0.05 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.89 -0.01 43 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.73 0.00 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.50 +0.02 44 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.40 +0.02 44 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 381 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30MAR26 16.00 C 0.17 0.17 0.17 0.17 +0.02 45 2 2 +2
30MAR26 16.50 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30MAR26 17.00 C 0.13 0.13 0.13 0.11 +0.02 45 2 17 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 40 0
30MAR26 18.00 C 0.10 0.10 0.10 0.07 +0.01 45 2 4 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 8.25 C 0.00 0.00 0.00 3.44 - 51 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 3.25 +0.01 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.06 +0.01 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.88 +0.01 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.71 +0.01 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.54 0.00 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.38 +0.01 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.23 +0.03 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.94 -0.01 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 -0.01 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.47 -0.01 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.27 0.00 47 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 0.00 47 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.81 -0.01 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.69 -0.01 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 -0.01 46 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.01 46 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.01 46 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.01 46 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 46 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.52 - 51 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.34 +0.03 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.16 +0.03 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.95 -0.02 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.82 +0.02 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.51 +0.01 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.37 +0.01 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 +0.01 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.88 +0.02 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.02 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.48 +0.01 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 +0.01 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 +0.01 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 +0.01 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.91 +0.01 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.81 +0.01 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 0.00 47 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.01 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 +0.01 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
TOTAL CALL 38 7,466 +16
27NOV25 8.25 P 0.00 0.00 0.00 0.01 - 99 0 0 -
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 94 0
27NOV25 11.00 P 0.21 0.21 0.20 0.19 -0.03 41 34 401 0
27NOV25 11.50 P 0.51 0.51 0.51 0.46 -0.05 40 2 849 -2
27NOV25 12.00 P 0.00 0.00 0.00 0.87 -0.04 42 0 191 0
27NOV25 12.50 P 0.00 0.00 0.00 1.33 -0.07 0 0 464 0
27NOV25 13.00 P 0.00 0.00 0.00 1.83 -0.09 0 0 260 0
27NOV25 13.50 P 0.00 0.00 0.00 2.33 -0.10 0 0 200 0
27NOV25 14.00 P 2.85 2.85 2.85 2.83 -0.11 0 1 46 0
27NOV25 14.50 P 3.35 3.35 3.35 3.33 -0.03 0 15 328 0
27NOV25 15.00 P 3.85 3.85 3.85 3.83 -0.03 0 15 210 0
27NOV25 15.50 P 0.00 0.00 0.00 4.33 -0.11 0 0 40 0
27NOV25 16.00 P 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.83 -0.03 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 6.33 -0.11 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.83 -0.03 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 7.33 -0.03 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.83 -0.03 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 8.33 -0.03 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 8.83 -0.03 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.83 -0.03 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.83 -0.03 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.83 -0.03 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.83 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 0.00 40 0 36 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 70 0
30DEC25 10.50 P 0.28 0.28 0.28 0.28 -0.02 39 2 145 0
30DEC25 11.00 P 0.49 0.50 0.49 0.47 -0.02 38 133 223 +78
30DEC25 11.50 P 0.72 0.72 0.72 0.75 -0.01 39 2 56 -2
30DEC25 12.00 P 0.00 0.00 0.00 1.07 -0.04 38 0 329 0
30DEC25 12.50 P 0.00 0.00 0.00 1.42 -0.08 34 0 247 0
30DEC25 13.00 P 0.00 0.00 0.00 1.88 -0.05 36 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 2.34 -0.09 35 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.84 -0.10 40 0 228 0
30DEC25 14.50 P 0.00 0.00 0.00 3.33 -0.10 0 0 39 -20
30DEC25 15.00 P 0.00 0.00 0.00 3.83 -0.12 0 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 4.33 -0.11 0 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.83 -0.11 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.33 -0.08 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.83 -0.11 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.33 -0.11 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.33 -0.04 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.83 -0.10 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.83 -0.12 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.84 -0.12 94 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.83 -0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.83 -0.04 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.83 -0.10 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 - 45 0 0 -
29JAN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.34 0.00 43 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.50 -0.01 42 0 42 0
29JAN26 11.00 P 0.00 0.00 0.00 0.71 -0.02 42 0 32 0
29JAN26 11.50 P 0.00 0.00 0.00 1.02 +0.02 44 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.30 -0.02 42 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.63 -0.02 41 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.04 -0.04 42 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.47 -0.02 43 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.88 -0.08 39 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 3.35 -0.08 39 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.85 -0.10 43 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 4.33 -0.11 0 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.84 -0.10 47 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.33 -0.08 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.83 -0.12 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.33 -0.11 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.83 -0.11 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.33 -0.04 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.83 -0.11 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 - 44 0 0 -
26FEB26 8.50 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.46 0.00 43 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.64 -0.01 43 0 14 0
26FEB26 11.00 P 0.85 0.85 0.85 0.84 -0.02 42 4 17 +4
26FEB26 11.50 P 0.00 0.00 0.00 1.15 +0.01 43 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 1.43 -0.02 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.76 -0.09 41 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.13 -0.11 41 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.56 -0.05 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.97 -0.06 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.45 -0.03 44 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.88 -0.08 42 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.33 -0.14 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.84 -0.10 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.33 -0.13 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.83 -0.12 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 0.00 44 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 +0.02 45 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.61 +0.02 45 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.82 +0.02 45 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 1.05 0.00 45 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.31 +0.01 44 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.62 +0.02 44 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.95 +0.01 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.32 -0.01 45 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.68 -0.05 43 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 3.11 0.00 45 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 3.54 -0.01 45 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.97 0.00 44 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.45 -0.02 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.84 -0.10 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.38 -0.08 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.84 -0.11 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.33 -0.11 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.84 -0.10 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.34 -0.07 50 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.83 -0.11 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.83 -0.12 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.84 -0.12 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.83 -0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.83 -0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.83 -0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 - 46 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.56 -0.02 46 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.65 -0.02 46 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.73 -0.03 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.84 -0.02 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.95 0.00 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 0.00 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.16 -0.01 45 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 0.00 45 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 -0.01 45 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.98 -0.01 44 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.30 -0.01 44 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.66 0.00 44 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 3.02 0.00 44 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 3.40 -0.02 44 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.80 -0.03 43 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.21 0.00 43 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.64 +0.01 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.04 -0.02 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.49 +0.02 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.95 +0.01 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.41 +0.02 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.87 +0.03 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.31 -0.02 40 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.80 +0.06 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.26 +0.05 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.74 +0.04 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.20 +0.04 33 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.19 +0.07 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.15 +0.05 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.12 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.06 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 - 47 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.79 -0.01 47 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 0.00 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.99 +0.01 47 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 +0.01 47 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 +0.02 47 0 141 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 +0.02 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 0.00 46 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.69 -0.03 46 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.01 46 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.26 -0.01 45 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 -0.01 45 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 0.00 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 -0.01 45 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 -0.02 45 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 4.04 -0.01 45 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 4.43 -0.02 45 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.01 45 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.24 +0.03 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.66 +0.01 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.10 0.00 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.54 +0.02 43 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.98 -0.01 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.43 -0.04 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.89 0.00 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.35 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.81 -0.01 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.28 +0.12 41 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 10.21 -0.03 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.15 -0.02 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.12 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.09 -0.01 0 0 0 0
TOTAL PUT 208 6,557 +58
ALL CONTRACTS TOTAL 865,333 20,787,560 +267,290
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED