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 21 NOV 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 425 237 188 15,550 10,242 5,308 18
AAC AAC TECH (02018) 1,133 576 557 26,499 12,487 14,012 42
ACC ANHUI CONCH (00914) 629 429 200 37,189 16,049 21,140 30
AIA AIA (01299) 5,594 2,652 2,942 121,392 63,898 57,494 26
AIR AIR CHINA (00753) 1,899 1,499 400 26,723 11,399 15,324 41
ALB BABA (09988) 177,812 81,476 96,336 2,124,570 885,828 1,238,742 70
ALC ALUMINUM CORP OF CHINA (02600) 758 485 273 39,486 19,785 19,701 58
ALH ALI HEALTH (00241) 1,874 894 980 69,931 38,199 31,732 52
AMC CAM CSI300 (03188) 1,802 852 950 18,975 12,457 6,518 19
ANA ANTA SPORTS (02020) 3,245 1,645 1,600 130,013 62,674 67,339 28
BCM BANK OF COMM CO LTD (03328) 32 32 0 18,863 7,042 11,821 20
BEA BANK OF EAST ASIA (00023) 987 137 850 13,736 4,936 8,800 20
BIU BIDU (09888) 39,178 14,116 25,062 901,476 393,157 508,319 47
BLI BILIBILI (09626) 13,736 3,789 9,947 151,821 66,393 85,428 54
BOC BOC HK (HLDGS) LTD (02388) 2,023 790 1,233 41,402 17,618 23,784 17
BUD BUD APAC (01876) 136 52 84 13,528 4,289 9,239 26
BYA BYD (ADJ-A) (01211) 981 378 603 35,954 13,303 22,651 33
BYD BYD COMPANY (01211) 23,057 9,973 13,084 618,606 269,100 349,506 34
BYE BYD ELECTRONIC (00285) 1,583 775 808 36,356 16,030 20,326 42
CAT CATL (03750) 12,578 5,193 7,385 244,705 82,398 162,307 47
CCC CHINA COMM CONS (01800) 499 314 185 38,396 21,658 16,738 25
CCE CHINA COAL (01898) 767 549 218 20,953 8,199 12,754 36
CDA CHINA CINDA (01359) 21 11 10 4,178 2,478 1,700 47
CGN CGN POWER (01816) 32 0 32 7,329 3,587 3,742 29
CHQ CHINA HONGQIAO (01378) 307 108 199 7,967 3,114 4,853 43
CHT CHINA MOBILE LTD (00941) 6,409 3,037 3,372 200,354 91,082 109,272 11
CHU CHINA UNICOM LTD (00762) 1,693 533 1,160 46,472 23,406 23,066 22
CIT CITIC (00267) 1,029 943 86 24,925 14,062 10,863 27
CKH CKH HOLDINGS (00001) 3,382 2,450 932 60,130 36,426 23,704 22
CKP CK ASSET (01113) 328 138 190 12,835 6,232 6,603 20
CLI CHINA LIFE INSURANCE (02628) 12,399 6,253 6,146 333,127 152,281 180,846 38
CLP CLP HOLDINGS LTD (00002) 906 460 446 15,125 6,197 8,928 8
CMB CM BANK (03968) 10,278 1,780 8,498 189,437 69,351 120,086 27
CNC CNOOC LTD (00883) 8,640 4,279 4,361 262,111 117,951 144,160 29
COG COUNTRY GARDEN (02007) 332 29 303 14,356 7,278 7,078 68
COL CHINA OVERSEAS (00688) 732 196 536 29,126 13,067 16,059 32
COS COSCO SHIP HOLD (01919) 677 317 360 32,507 15,277 17,230 23
CPA CATHAY PACIFIC AIRWAYS (00293) 806 251 555 24,354 13,969 10,385 26
CPC CHINA PETROL & CHEM COR (00386) 3,410 1,898 1,512 231,175 100,444 130,731 24
CPI CPIC (02601) 514 258 256 42,735 21,023 21,712 38
CRC CHINA RAIL CONS (01186) 121 80 41 50,653 40,801 9,852 22
CRG CHINA RAILWAY (00390) 447 336 111 42,194 22,891 19,303 26
CRL CHINA RES LAND (01109) 4,118 3,892 226 61,844 37,760 24,084 34
CRP CHINA RES POWER (00836) 361 261 100 10,426 4,199 6,227 17
CSA CSOP A50 ETF (02822) 309 100 209 12,079 7,013 5,066 20
CSE CHINA SHENHUA (01088) 1,094 453 641 36,646 10,762 25,884 25
CSP CSPC PHARMA (01093) 8,290 4,836 3,454 147,096 77,188 69,908 43
CTB CITIC BANK (00998) 240 160 80 47,221 22,767 24,454 21
CTC CHINA TELECOM CORP LTD (00728) 1,148 399 749 86,172 50,187 35,985 18
CTS CITIC SEC (06030) 1,768 731 1,037 47,959 27,423 20,536 40
DFM DONGFENG GROUP (00489) 1,023 747 276 30,146 23,024 7,122 35
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 195
GAC GAC GROUP (02238) 28 0 28 4,924 2,501 2,423 36
GAH GEELY AUTO (00175) 1,589 730 859 47,456 22,759 24,697 37
GHL XINYI GLASS (00868) 114 35 79 3,910 2,177 1,733 34
GJA HAI CAP. ADJ. (02611) 44 42 2 667 424 243 34
GLI GANFENG LITHIUM (01772) 8,969 4,462 4,507 104,268 59,416 44,852 85
GLX GALAXY ENT (00027) 2,618 981 1,637 43,479 22,668 20,811 30
GWM GWMOTOR (02333) 2,203 946 1,257 64,174 30,753 33,421 37
HCF HSCEI ETF (02828) 753 253 500 34,676 17,043 17,633 25
HDO HAIDILAO (06862) 1,134 883 251 34,865 22,029 12,836 26
HEH POWER ASSETS (00006) 147 31 116 7,277 2,826 4,451 16
HES HAIER SMART HOME (06690) 292 189 103 10,315 6,117 4,198 28
HEX HK EXCHANGES & CLEARING (00388) 37,647 14,952 22,695 491,985 272,656 219,329 24
HGN HENGAN INT'L (01044) 73 73 0 5,436 2,096 3,340 24
HKB HSBC HOLDINGS PLC (00005) 29,570 11,483 18,087 560,672 232,458 328,214 27
HKG HONG KONG & CHINA GAS (00003) 895 526 369 36,421 14,631 21,790 11
HLD HENDERSON LAND DEV LTD (00012) 264 162 102 15,217 9,955 5,262 22
HNP HUANENG POWER INT INC (00902) 518 342 176 38,777 19,769 19,008 27
HOS HUA HONG SEMI (01347) 2,508 997 1,511 35,466 20,148 15,318 64
HSB HANG SENG BANK LTD (00011) 403 403 0 31,224 8,617 22,607 2
INB INNOVENT BIO (01801) 506 276 230 15,768 6,991 8,777 47
JDC JD (09618) 26,860 12,453 14,407 476,574 189,419 287,155 35
JDH JD HEALTH (06618) 1,834 799 1,035 17,583 8,768 8,815 46
JXC JIANGXI COPPER (00358) 1,015 531 484 38,151 15,786 22,365 44
KDS KINGDEE INT'L (00268) 667 422 245 18,851 8,811 10,040 43
KLE KUNLUN ENERGY (00135) 73 23 50 6,223 1,911 4,312 18
KSO KINGSOFT (03888) 887 548 339 23,983 11,084 12,899 40
KST KUAISHOU (01024) 23,977 11,745 12,232 384,353 200,601 183,752 45
LAU LI AUTO (02015) 6,069 2,259 3,810 290,814 122,467 168,347 79
LEN LENOVO GROUP (00992) 12,083 3,347 8,736 174,931 86,561 88,370 37
LNI LI NING (02331) 2,393 1,401 992 128,328 59,935 68,393 33
LNK LINK REIT (00823) 15,098 5,187 9,911 54,130 25,536 28,594 23
MDG MIDEA GROUP (00300) 1,199 613 586 19,280 9,498 9,782 29
MEN MENGNIU DAIRY (02319) 1,369 856 513 34,537 16,960 17,577 30
MET MEITUAN DIANPING (03690) 56,806 28,713 28,093 1,968,597 1,048,814 919,783 40
MGM MGM CHINA (02282) 375 192 183 12,504 7,183 5,321 27
MIU XIAOMI (01810) 154,571 91,622 62,949 1,700,774 940,531 760,243 39
MOL CMOC (03993) 100 52 48 3,105 1,333 1,772 51
MSB MINSHENG BANK (01988) 1,795 1,783 12 6,403 3,703 2,700 27
MTR MTR CORPORATION LTD (00066) 874 297 577 35,809 16,622 19,187 17
NBM CNBM (03323) 704 71 633 28,808 12,375 16,433 40
NCL NCI (01336) 794 377 417 15,389 6,897 8,492 37
NFU NONGFU SPRING (09633) 155 38 117 9,463 3,113 6,350 28
NTE NTES (09999) 3,073 1,478 1,595 39,142 17,950 21,192 36
NWD NEW WORLD DEV CO LTD (00017) 2,339 1,181 1,158 48,928 21,154 27,774 43
ORT NEW ORIENTAL (09901) 79 39 40 6,097 3,345 2,752 35
PAI PING AN INSURANCE LTD (02318) 34,485 12,076 22,409 1,027,355 506,376 520,979 30
PEC PETROCHINA CO LTD (00857) 7,264 3,564 3,700 698,839 312,256 386,583 29
PEN XPENG (09868) 9,682 4,777 4,905 273,013 122,400 150,613 58
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 90
PHT PA GOODDOCTOR (01833) 1,805 1,225 580 37,194 19,176 18,018 55
PIC PICC P&C (02328) 297 78 219 17,941 8,650 9,291 33
PIN PICC GROUP (01339) 112 51 61 7,123 4,203 2,920 37
POP POP MART (09992) 27,353 14,041 13,312 199,042 77,867 121,175 44
SAN SANDS CHINA LTD (01928) 5,095 3,053 2,042 84,938 38,756 46,182 35
SBO SINO BIOPHARM (01177) 296 109 187 13,668 6,494 7,174 47
SET SENSETIME (00020) 244 89 155 25,548 15,216 10,332 49
SHK SUN HUNG KAI PPT LTD (00016) 1,184 357 827 21,786 8,735 13,051 26
SHL XINYI SOLAR (00968) 2,948 1,933 1,015 41,543 21,392 20,151 55
SHZ SHENZHOU INTL (02313) 516 145 371 12,055 4,661 7,394 34
SMC SMIC (00981) 11,048 5,184 5,864 82,902 36,116 46,786 53
SNO SUNNY OPT (02382) 1,772 796 976 45,867 21,414 24,453 42
SNP SINOPHARM (01099) 155 32 123 13,875 6,305 7,570 24
SUN SUNAC (01918) 560 526 34 17,675 11,120 6,555 74
SWA SWIRE PACIFIC LTD 'A' (00019) 260 163 97 4,152 1,936 2,216 19
TCH TENCENT HOLDINGS LTD (00700) 164,323 85,868 78,455 1,934,973 913,121 1,021,852 26
TIC TECHTRONIC IND (00669) 439 210 229 16,951 9,883 7,068 34
TRF TRACKER FUND OF HK (02800) 4,687 1,424 3,263 40,536 20,551 19,985 23
TRP TRIP.COM (09961) 1,751 716 1,035 43,136 15,911 27,225 35
VNK CHINA VANKE (02202) 3,218 837 2,381 57,309 19,654 37,655 56
WEB WB (09898) 105 0 105 2,315 210 2,105 28
WHD WHG (ADJ-B) (00288) 0 0 0 1,172 499 673 32
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 26
WHG WH GROUP (00288) 48 39 9 2,531 1,167 1,364 32
WHL THE WHARF (HLDGS) LTD (00004) 31 21 10 1,173 659 514 25
WWC WANT WANT CHINA (00151) 20 0 20 2,698 1,019 1,679 36
WXB WUXI BIO (02269) 8,358 4,090 4,268 175,420 71,370 104,050 45
XAB ABC ($0.001) (01288) 769 351 418 33,081 14,764 18,317 24
XBC BANK OF CHINA ($0.001) (03988) 27,071 16,482 10,589 848,095 455,900 392,195 19
XCC CCB ($0.001) (00939) 30,893 6,515 24,378 685,706 296,639 389,067 20
XIC ICBC ($0.001) (01398) 12,780 9,584 3,196 591,027 270,012 321,015 21
XPB PSBC ($0.001) (01658) 95 50 45 10,047 5,970 4,077 23
XTA CHINA TOWER ($0.001) (AD(00788) 115 65 50 1,549 1,008 541 20
XTW CHINA TOWER ($0.001) (00788) 1,806 986 820 58,497 37,955 20,542 24
YZC YANKUANG ENERGY (01171) 487 101 386 30,772 16,868 13,904 34
ZAO ZA ONLINE (06060) 1,257 999 258 29,184 14,890 14,294 36
ZJM ZIJIN MINING GROUP (02899) 3,987 1,660 2,327 100,055 42,896 57,159 43
ZSH ZHONGSHENG HLDG (00881) 192 44 148 13,790 7,534 6,256 40
TOTAL 1,134,514 543,813 590,701 21,291,224 10,116,454 11,174,770
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MIU 27NOV25 38.00 18,581 0.79 37 1.30 0.35 10,370 +0.17 +27.42
P XCC 27NOV25 7.75 16,362 0.005 21 0.018 0.005 8,883 +0.004 +400.000
P TCH 27NOV25 610.00 9,565 7.96 26 10.25 5.90 11,551 +3.79 +90.89
C MIU 27NOV25 39.00 8,712 0.46 42 0.73 0.17 2,956 +0.13 +39.39
P ALB 26FEB26 140.00 8,637 8.61 42 8.60 7.74 11,661 +2.13 +32.87
C ALB 26FEB26 175.00 8,510 4.96 43 6.30 5.80 8,698 -2.50 -33.51
C TCH 30DEC25 680.00 8,398 3.25 26 3.39 2.75 22,304 -1.20 -26.97
P MIU 27NOV25 38.00 8,282 0.74 40 1.40 0.47 4,152 -0.20 -21.28
P TCH 21NOV25 610.00 7,870 0.00 0 6.00 0.45 1,131 -1.19 -100.00
C TCH 30DEC25 670.00 7,435 4.27 26 4.50 3.39 14,652 -1.58 -27.01
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P LNK 27NOV25 36.00 1,187 0.46 22 0.47 0.17 817 +0.45 +4,500.00
P LNK 27NOV25 37.00 607 1.14 19 1.16 0.54 693 +1.11 +3,700.00
P HEX 30DEC25 310.00 10 0.26 40 0.40 0.40 2,785 +0.25 +2,500.00
P SMC 21NOV25 70.00 257 1.20 0 1.20 0.15 0 +1.15 +2,300.00
P GLI 27NOV25 44.00 42 0.23 86 0.15 0.15 306 +0.22 +2,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 21NOV25 77.50 70 0.00 0 0.24 0.06 47 -1.58 -100.00
C AIA 21NOV25 80.00 0 0.00 0 0.00 0.00 785 -0.20 -100.00
C AIA 21NOV25 82.50 0 0.00 0 0.00 0.00 98 -0.06 -100.00
C AIA 21NOV25 85.00 0 0.00 0 0.00 0.00 142 -0.03 -100.00
C AIA 21NOV25 87.50 1 0.00 0 0.01 0.01 134 -0.02 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.58
27NOV25 9.25 C 0.00 0.00 0.00 6.34 -0.49 161 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 6.09 -0.49 153 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.84 -0.48 145 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.58 -0.40 0 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 5.09 -0.39 122 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.58 -0.40 0 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 4.09 -0.44 95 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.59 -0.46 82 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 3.09 -0.45 69 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.59 -0.40 57 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 2.09 -0.39 46 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.58 -0.38 0 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 1.09 -0.39 24 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.59 -0.39 13 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.19 -0.30 17 0 0 0
27NOV25 16.00 C 0.08 0.08 0.08 0.03 -0.09 19 5 21 +5
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2,828 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 787 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 460 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 41 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 77 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.60 -0.40 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.34 -0.50 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.09 -0.50 0 0 0 0
30DEC25 8.75 C 6.94 6.94 6.94 6.94 -0.31 105 1 1 +1
30DEC25 9.00 C 0.00 0.00 0.00 6.59 -0.41 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.34 -0.49 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.10 -0.48 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.86 -0.46 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.60 -0.40 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.12 -0.39 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.60 -0.40 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.11 -0.42 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.62 -0.43 0 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.11 -0.43 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.61 -0.40 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.11 -0.41 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.64 -0.39 16 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.18 -0.37 18 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.74 -0.33 16 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.42 -0.25 17 0 1 0
30DEC25 16.00 C 0.31 0.31 0.24 0.21 -0.17 17 12 634 0
30DEC25 16.50 C 0.00 0.00 0.00 0.09 -0.09 17 0 418 0
30DEC25 17.00 C 0.05 0.05 0.05 0.03 -0.05 17 1 366 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 2,010 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 136 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 129 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.90 -0.42 43 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.65 -0.35 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.12 -0.39 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.62 -0.38 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.12 -0.41 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.62 -0.43 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.13 -0.41 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.64 -0.38 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.18 -0.34 17 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.67 -0.39 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.24 -0.36 15 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.87 -0.30 17 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.56 -0.26 17 0 0 0
29JAN26 16.00 C 0.35 0.35 0.35 0.35 -0.18 17 200 419 +98
29JAN26 16.50 C 0.26 0.26 0.26 0.19 -0.13 17 16 16 +15
29JAN26 17.00 C 0.00 0.00 0.00 0.10 -0.08 17 0 1 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.05 18 0 17 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 63 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.65 -0.35 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.13 -0.38 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.62 -0.38 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.12 -0.41 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.64 -0.41 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.15 -0.39 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.68 -0.35 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.18 -0.36 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.72 -0.35 11 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.31 -0.32 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.95 -0.29 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.67 -0.23 17 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.44 -0.18 17 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.28 -0.14 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.16 -0.11 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.07 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.60 -0.40 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.37 -0.47 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.13 -0.46 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.94 -0.31 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.69 -0.31 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.39 -0.44 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.14 -0.44 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.90 -0.42 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.65 -0.35 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.13 -0.39 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.64 -0.38 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.15 -0.38 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.68 -0.37 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.20 -0.35 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.69 -0.38 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.25 -0.36 10 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.82 -0.32 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.44 -0.28 17 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.11 -0.23 18 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.82 -0.20 18 0 4 0
30MAR26 16.00 C 0.62 0.62 0.62 0.59 -0.15 18 2 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.42 -0.12 19 0 188 0
30MAR26 17.00 C 0.00 0.00 0.00 0.29 -0.09 19 0 125 0
30MAR26 17.50 C 0.00 0.00 0.00 0.19 -0.06 19 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 16 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.69 -0.34 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.39 -0.44 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.18 -0.40 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.90 -0.42 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.65 -0.39 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.22 -0.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.72 -0.35 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.24 -0.34 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.75 -0.39 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.29 -0.37 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 -0.35 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.43 -0.34 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.04 -0.33 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 -0.30 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 -0.28 18 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.09 -0.26 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.88 -0.20 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 -0.19 18 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 -0.15 19 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.39 -0.12 19 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.29 -0.11 19 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.10 19 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.08 19 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.06 19 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.05 19 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.00 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.75 -0.33 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.24 -0.36 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.79 -0.35 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.32 -0.36 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.87 -0.35 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.44 -0.34 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 -0.34 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.33 16 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.26 -0.31 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.92 -0.30 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.61 -0.34 18 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.34 -0.26 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 -0.25 19 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 -0.22 19 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.76 -0.17 19 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 -0.15 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.11 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.13 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.11 19 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.09 19 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 -0.07 19 0 84 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 237 10,242 +119
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 42 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 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 44 0 25 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 204 0
27NOV25 15.50 P 0.09 0.09 0.09 0.11 +0.09 18 31 388 -16
27NOV25 16.00 P 0.25 0.45 0.25 0.45 +0.30 20 45 355 +1
27NOV25 16.50 P 0.00 0.00 0.00 0.92 +0.35 0 0 162 0
27NOV25 17.00 P 0.00 0.00 0.00 1.43 +0.38 40 0 38 0
27NOV25 17.50 P 0.00 0.00 0.00 1.94 +0.39 55 0 1 -1
27NOV25 18.00 P 0.00 0.00 0.00 2.43 +0.38 60 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 2.96 +0.41 85 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.44 +0.39 85 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 3.96 +0.41 105 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.44 +0.39 103 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.43 +0.38 110 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.44 +0.39 134 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.43 +0.38 138 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.43 +0.38 151 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 9.43 +0.38 162 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 10.43 +0.38 174 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.04 +0.02 17 0 128 0
30DEC25 15.00 P 0.00 0.00 0.00 0.12 +0.06 17 0 136 0
30DEC25 15.50 P 0.21 0.30 0.21 0.30 +0.14 17 11 240 +11
30DEC25 16.00 P 0.52 0.52 0.52 0.58 +0.22 17 2 762 0
30DEC25 16.50 P 0.00 0.00 0.00 0.99 +0.31 19 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 1.45 +0.34 21 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 1.94 +0.38 25 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.43 +0.38 28 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.01 +0.46 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.44 +0.39 38 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.04 +0.49 55 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.44 +0.39 46 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.43 +0.38 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.44 +0.39 59 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.43 +0.38 62 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.43 +0.38 68 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 9.43 +0.38 73 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 10.51 +0.46 97 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 12.50 P 0.01 0.02 0.01 0.01 0.00 25 32 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 24 0
29JAN26 14.50 P 0.09 0.09 0.09 0.10 +0.04 18 26 26 +16
29JAN26 15.00 P 0.20 0.20 0.20 0.21 +0.08 17 20 20 +5
29JAN26 15.50 P 0.40 0.40 0.40 0.41 +0.15 18 15 15 +11
29JAN26 16.00 P 0.71 0.71 0.71 0.69 +0.21 18 3 83 0
29JAN26 16.50 P 0.00 0.00 0.00 1.05 +0.26 18 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.49 +0.33 20 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 1.94 +0.34 20 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.44 +0.37 24 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.01 +0.46 34 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.51 +0.46 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.04 +0.49 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.44 +0.39 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.43 +0.38 40 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.44 +0.39 48 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.51 +0.46 61 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.43 +0.38 55 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.43 +0.38 59 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.51 +0.46 76 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.14 +0.05 17 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.27 +0.08 17 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.47 +0.12 17 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 0.75 +0.18 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.10 +0.23 18 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.52 +0.29 19 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 1.99 +0.34 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.45 +0.33 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.01 +0.45 30 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.51 +0.46 33 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.04 +0.49 38 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.44 +0.39 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.43 +0.38 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.44 +0.39 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.51 +0.46 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.43 +0.38 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.43 +0.38 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 +0.03 19 0 69 0
30MAR26 14.00 P 0.13 0.13 0.13 0.13 +0.05 19 2 23 -1
30MAR26 14.50 P 0.00 0.00 0.00 0.23 +0.08 19 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.38 +0.12 19 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.59 +0.16 19 0 224 0
30MAR26 16.00 P 0.00 0.00 0.00 0.88 +0.23 19 0 158 0
30MAR26 16.50 P 0.00 0.00 0.00 1.21 +0.27 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.60 +0.31 20 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.03 +0.34 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.48 +0.34 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 3.01 +0.40 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.51 +0.42 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.04 +0.48 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.44 +0.39 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.54 +0.47 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.44 +0.39 38 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.51 +0.46 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.43 +0.38 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.54 +0.49 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.51 +0.46 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 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 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 +0.05 19 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 +0.07 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 +0.09 19 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 +0.14 19 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.04 +0.18 19 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.35 +0.19 19 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 +0.22 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.11 +0.26 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.55 +0.30 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.02 +0.33 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.52 +0.41 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.04 +0.46 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.45 +0.40 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.54 +0.46 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.44 +0.37 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.51 +0.45 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.43 +0.36 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.54 +0.47 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.51 +0.44 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP26 13.50 P 0.25 0.25 0.25 0.23 +0.03 19 1 1 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 +0.07 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 +0.09 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.88 +0.09 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.14 +0.14 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.47 +0.21 19 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.82 +0.21 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.20 +0.24 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.61 +0.27 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.06 +0.30 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.52 +0.32 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 +0.37 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.45 +0.33 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.54 +0.46 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.45 +0.38 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.51 +0.45 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.45 +0.38 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.54 +0.47 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.51 +0.44 44 0 0 0
TOTAL PUT 188 5,308 +27
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$ 37.00
27NOV25 29.00 C 0.00 0.00 0.00 8.02 -0.98 70 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 7.00 -1.00 0 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 6.02 -0.98 50 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 5.17 -0.83 84 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 4.03 -0.98 41 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 3.03 -0.99 32 0 1 0
27NOV25 35.00 C 0.00 0.00 0.00 2.14 -0.93 39 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 1.38 -0.88 40 0 47 0
27NOV25 37.00 C 0.93 0.93 0.82 0.80 -0.69 41 21 46 +16
27NOV25 38.00 C 0.37 0.48 0.36 0.41 -0.48 42 161 216 +90
27NOV25 39.00 C 0.18 0.18 0.17 0.19 -0.29 42 28 64 -15
27NOV25 40.00 C 0.08 0.08 0.08 0.07 -0.16 42 5 271 -5
27NOV25 41.00 C 0.00 0.00 0.00 0.03 -0.07 43 0 104 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 199 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 119 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 593 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 226 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 394 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 249 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 225 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 327 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 577 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 106 0 319 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 247 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 90 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 53 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 151 0 48 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 62 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 170 0 33 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 179 0 16 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 188 0 61 0
30DEC25 20.00 C 0.00 0.00 0.00 17.20 -0.78 104 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.08 -0.99 52 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.08 -1.00 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.15 -0.93 74 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.09 -1.06 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.12 -0.86 54 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 11.18 -0.92 59 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.37 -0.66 70 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 9.22 -0.81 52 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.21 -0.89 45 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.27 -0.93 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.35 -0.78 43 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.56 -0.75 46 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 4.74 -0.70 45 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 3.73 -0.90 37 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.12 -0.76 39 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 2.55 -0.61 40 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.03 -0.54 40 0 70 0
30DEC25 38.00 C 0.00 0.00 0.00 1.59 -0.50 40 0 30 0
30DEC25 39.00 C 1.11 1.31 1.11 1.24 -0.41 41 51 182 +2
30DEC25 40.00 C 0.97 0.99 0.96 0.94 -0.34 41 28 143 +10
30DEC25 41.00 C 0.76 0.76 0.76 0.71 -0.28 41 15 115 +15
30DEC25 42.00 C 0.57 0.57 0.57 0.52 -0.22 41 27 300 0
30DEC25 43.00 C 0.43 0.44 0.43 0.37 -0.18 40 30 86 0
30DEC25 44.00 C 0.30 0.30 0.30 0.27 -0.13 41 6 108 +6
30DEC25 45.00 C 0.27 0.27 0.27 0.19 -0.10 41 4 255 0
30DEC25 46.00 C 0.18 0.18 0.18 0.13 -0.07 41 11 248 0
30DEC25 47.00 C 0.16 0.16 0.16 0.09 -0.05 41 3 349 0
30DEC25 48.00 C 0.12 0.12 0.12 0.06 -0.04 40 5 218 0
30DEC25 49.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 681 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29JAN26 29.00 C 0.00 0.00 0.00 8.62 -0.76 49 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.79 -0.59 49 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.92 -0.67 47 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.09 -0.72 45 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.37 -0.60 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.67 -0.57 45 0 0 0
29JAN26 35.00 C 3.80 3.80 3.80 3.85 -0.71 41 7 7 +7
29JAN26 36.00 C 0.00 0.00 0.00 3.35 -0.62 42 0 15 0
29JAN26 37.00 C 2.74 2.81 2.74 2.83 -0.53 42 41 38 +8
29JAN26 38.00 C 0.00 0.00 0.00 2.39 -0.51 42 0 54 0
29JAN26 39.00 C 0.00 0.00 0.00 2.03 -0.43 42 0 250 0
29JAN26 40.00 C 1.64 1.64 1.64 1.65 -0.44 42 15 260 -2
29JAN26 41.00 C 0.00 0.00 0.00 1.41 -0.34 43 0 45 0
29JAN26 42.00 C 0.00 0.00 0.00 1.16 -0.26 43 0 32 0
29JAN26 43.00 C 0.90 1.01 0.90 0.95 -0.24 43 3 17 0
29JAN26 44.00 C 0.00 0.00 0.00 0.77 -0.20 43 0 39 0
29JAN26 45.00 C 0.00 0.00 0.00 0.62 -0.17 43 0 77 0
29JAN26 46.00 C 0.60 0.60 0.60 0.49 -0.15 42 1 33 0
29JAN26 47.00 C 0.00 0.00 0.00 0.39 -0.12 42 0 31 0
29JAN26 48.00 C 0.00 0.00 0.00 0.31 -0.10 42 0 33 0
29JAN26 49.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.19 -0.07 42 0 19 0
29JAN26 52.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
29JAN26 60.00 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.71 -0.67 42 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.98 -0.54 44 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.13 -0.67 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.39 -0.53 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.74 -0.72 43 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.87 -0.81 40 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.36 -0.68 41 0 0 0
26FEB26 36.00 C 3.94 3.94 3.94 3.90 -0.59 42 15 45 +15
26FEB26 37.00 C 3.36 3.36 3.36 3.40 -0.51 42 15 310 +15
26FEB26 38.00 C 3.01 3.01 3.01 2.95 -0.47 42 15 295 0
26FEB26 39.00 C 0.00 0.00 0.00 2.55 -0.47 42 0 75 0
26FEB26 40.00 C 0.00 0.00 0.00 2.22 -0.40 42 0 45 0
26FEB26 41.00 C 0.00 0.00 0.00 1.94 -0.33 43 0 196 0
26FEB26 42.00 C 1.55 1.55 1.55 1.66 -0.29 43 1 45 0
26FEB26 43.00 C 1.44 1.44 1.44 1.41 -0.25 43 1 15 0
26FEB26 44.00 C 0.00 0.00 0.00 1.19 -0.23 43 0 16 0
26FEB26 45.00 C 1.00 1.00 1.00 1.01 -0.19 43 1 4 -1
26FEB26 46.00 C 0.00 0.00 0.00 0.85 -0.16 43 0 20 0
26FEB26 47.00 C 0.00 0.00 0.00 0.71 -0.14 42 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.59 -0.10 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.50 -0.08 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.52 -0.57 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.29 -0.80 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.35 -0.73 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.15 -1.00 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.46 -0.69 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.54 -0.99 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.58 -0.80 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.54 -1.13 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.90 -0.93 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.09 -0.87 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.42 -0.47 45 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.41 -0.81 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.74 -0.67 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.11 -0.70 42 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.68 -0.43 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.06 -0.51 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.54 -0.56 43 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.03 -0.54 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.61 -0.36 43 0 26 0
30MAR26 39.00 C 0.00 0.00 0.00 3.21 -0.44 43 0 12 0
30MAR26 40.00 C 0.00 0.00 0.00 2.85 -0.49 43 0 2 0
30MAR26 41.00 C 2.57 2.57 2.57 2.54 -0.43 44 2 130 0
30MAR26 42.00 C 0.00 0.00 0.00 2.24 -0.38 44 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 1.99 -0.33 44 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 1.81 -0.23 45 0 35 0
30MAR26 45.00 C 1.58 1.58 1.58 1.61 -0.18 45 1 22 0
30MAR26 46.00 C 1.39 1.44 1.39 1.42 -0.15 45 2 137 +1
30MAR26 47.00 C 0.00 0.00 0.00 1.24 -0.14 45 0 31 0
30MAR26 48.00 C 1.20 1.20 1.20 1.05 -0.12 44 6 18 -6
30MAR26 49.00 C 0.00 0.00 0.00 0.92 -0.13 44 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.80 -0.08 44 0 7 0
30MAR26 52.50 C 0.00 0.00 0.00 0.57 -0.07 44 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.41 -0.04 45 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.29 -0.02 45 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 49 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.01 45 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.10 0.00 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.05 0.00 45 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 44 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 11.28 -0.68 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.66 -0.68 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.94 -0.65 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.25 -0.58 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.59 -0.53 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.97 -0.53 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.37 -0.57 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.78 -0.50 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.47 -0.36 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.81 -0.54 45 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 5.29 -0.48 44 0 0 0
29JUN26 38.00 C 5.00 5.00 5.00 4.88 -0.61 44 1 34 0
29JUN26 39.00 C 0.00 0.00 0.00 4.41 -0.66 44 0 17 0
29JUN26 40.00 C 4.25 4.30 4.25 4.14 -0.56 44 13 80 0
29JUN26 41.00 C 0.00 0.00 0.00 3.85 -0.52 45 0 17 0
29JUN26 42.00 C 0.00 0.00 0.00 3.55 -0.48 45 0 19 0
29JUN26 43.00 C 3.25 3.25 3.25 3.27 -0.42 45 15 31 +15
29JUN26 44.00 C 0.00 0.00 0.00 2.98 -0.41 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.74 -0.38 45 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 2.51 -0.33 45 0 90 0
29JUN26 47.00 C 2.37 2.37 2.37 2.30 -0.31 45 6 7 +6
29JUN26 48.00 C 2.27 2.27 2.27 2.04 -0.35 45 3 16 -2
29JUN26 49.00 C 0.00 0.00 0.00 1.91 -0.21 45 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.75 -0.18 45 0 17 0
29JUN26 52.50 C 0.00 0.00 0.00 1.34 -0.25 44 0 11 0
29JUN26 55.00 C 0.00 0.00 0.00 1.06 -0.21 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.84 -0.13 44 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.65 -0.12 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.52 -0.11 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.42 -0.07 45 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 -0.06 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.26 -0.05 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 10.69 -0.74 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.93 -0.72 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.55 -0.49 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.77 -0.79 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.24 -0.75 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.83 -0.63 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.24 -0.45 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.79 -0.51 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.31 -0.69 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.95 -0.69 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.57 -0.49 44 0 1 0
29SEP26 40.00 C 5.25 5.25 5.25 5.17 -0.52 44 1 3 +1
29SEP26 41.00 C 0.00 0.00 0.00 4.89 -0.61 44 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.64 -0.38 45 0 7 0
29SEP26 43.00 C 4.33 4.33 4.30 4.34 -0.47 45 13 23 +13
29SEP26 44.00 C 0.00 0.00 0.00 4.06 -0.38 45 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 3.80 -0.35 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.43 -0.47 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.27 -0.40 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.98 -0.44 44 0 6 0
29SEP26 49.00 C 0.00 0.00 0.00 2.78 -0.42 44 0 0 0
29SEP26 50.00 C 2.81 2.81 2.81 2.58 -0.42 44 3 14 +3
29SEP26 52.50 C 0.00 0.00 0.00 2.23 -0.27 45 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 1.80 -0.32 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.51 -0.20 44 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 1.25 -0.20 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 1.05 -0.19 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 -0.18 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 -0.11 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.11 44 0 2 0
TOTAL CALL 576 12,487 +192
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
27NOV25 33.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 99 0
27NOV25 34.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 77 0
27NOV25 35.00 P 0.26 0.27 0.18 0.16 +0.09 43 46 227 +15
27NOV25 36.00 P 0.49 0.49 0.36 0.40 +0.20 43 85 235 +3
27NOV25 37.00 P 0.00 0.00 0.00 0.82 +0.39 43 0 267 0
27NOV25 38.00 P 1.55 1.55 1.44 1.45 +0.61 45 6 246 -3
27NOV25 39.00 P 2.05 2.05 2.05 2.21 +0.78 45 5 256 0
27NOV25 40.00 P 2.85 3.20 2.85 3.09 +0.93 46 15 219 -10
27NOV25 41.00 P 0.00 0.00 0.00 4.09 +0.99 57 0 243 0
27NOV25 42.00 P 4.97 4.97 4.97 5.15 +1.11 74 10 403 -10
27NOV25 43.00 P 0.00 0.00 0.00 6.00 +0.98 0 0 110 -61
27NOV25 44.00 P 0.00 0.00 0.00 7.16 +0.96 96 0 32 -15
27NOV25 45.00 P 0.00 0.00 0.00 8.16 +0.93 104 0 81 0
27NOV25 46.00 P 9.23 9.23 9.10 9.00 +0.94 0 6 46 +5
27NOV25 47.00 P 10.23 10.25 9.75 10.08 +1.02 107 13 0 -60
27NOV25 48.00 P 11.22 11.25 11.10 11.08 +1.02 115 7 32 +2
27NOV25 49.00 P 0.00 0.00 0.00 12.08 +1.04 122 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 13.08 +1.04 129 0 1 0
27NOV25 52.50 P 0.00 0.00 0.00 15.58 +1.04 145 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 18.08 +1.04 161 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 20.61 +1.09 184 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 23.00 +0.95 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 25.52 +0.97 175 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 28.28 +1.24 260 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 30.78 +1.24 273 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 33.30 +1.24 289 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 35.78 +1.17 298 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 53 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30DEC25 28.00 P 0.06 0.06 0.05 0.03 +0.02 41 11 41 +11
30DEC25 29.00 P 0.08 0.09 0.08 0.06 +0.02 41 7 83 +4
30DEC25 30.00 P 0.00 0.00 0.00 0.11 +0.04 41 0 156 0
30DEC25 31.00 P 0.00 0.00 0.00 0.19 +0.07 41 0 116 0
30DEC25 32.00 P 0.33 0.33 0.33 0.31 +0.10 40 22 145 -2
30DEC25 33.00 P 0.51 0.51 0.51 0.49 +0.16 41 5 112 0
30DEC25 34.00 P 0.00 0.00 0.00 0.74 +0.23 41 0 173 0
30DEC25 35.00 P 0.00 0.00 0.00 1.06 +0.32 41 0 288 0
30DEC25 36.00 P 1.41 1.58 1.41 1.44 +0.38 41 46 301 -10
30DEC25 37.00 P 1.92 2.06 1.91 1.90 +0.45 40 17 283 -17
30DEC25 38.00 P 2.48 2.50 2.40 2.50 +0.56 41 19 666 -9
30DEC25 39.00 P 3.20 3.20 3.20 3.14 +0.55 41 2 347 +2
30DEC25 40.00 P 0.00 0.00 0.00 3.84 +0.69 41 0 410 0
30DEC25 41.00 P 0.00 0.00 0.00 4.70 +0.85 44 0 125 0
30DEC25 42.00 P 0.00 0.00 0.00 5.55 +0.94 45 0 104 0
30DEC25 43.00 P 0.00 0.00 0.00 6.44 +0.85 47 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 7.37 +0.89 49 0 106 0
30DEC25 45.00 P 0.00 0.00 0.00 8.16 +0.93 44 0 130 0
30DEC25 46.00 P 0.00 0.00 0.00 9.04 +0.90 40 0 15 0
30DEC25 47.00 P 0.00 0.00 0.00 10.31 +1.25 59 0 27 0
30DEC25 48.00 P 0.00 0.00 0.00 11.22 +1.13 58 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 12.08 +1.04 53 0 85 0
30DEC25 50.00 P 0.00 0.00 0.00 13.08 +1.04 56 0 96 0
30DEC25 52.50 P 0.00 0.00 0.00 15.68 +1.07 70 0 10 0
30DEC25 55.00 P 0.00 0.00 0.00 18.08 +0.97 70 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 20.61 +1.09 78 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 23.14 +1.09 87 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 25.52 +0.97 79 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 28.28 +1.21 108 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 30.78 +1.24 114 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 33.30 +1.24 120 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 35.78 +1.17 124 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 38.00 +0.98 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 40.50 +0.93 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 43.23 +1.17 134 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.25 +0.07 42 0 69 0
29JAN26 30.00 P 0.42 0.42 0.42 0.38 +0.11 42 15 39 +15
29JAN26 31.00 P 0.57 0.57 0.57 0.54 +0.14 42 15 32 0
29JAN26 32.00 P 0.00 0.00 0.00 0.76 +0.20 43 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 1.01 +0.25 42 0 16 0
29JAN26 34.00 P 1.36 1.36 1.33 1.31 +0.29 42 21 58 -1
29JAN26 35.00 P 0.00 0.00 0.00 1.66 +0.34 42 0 99 0
29JAN26 36.00 P 2.07 2.07 2.07 2.13 +0.41 42 15 223 -15
29JAN26 37.00 P 0.00 0.00 0.00 2.62 +0.47 42 0 448 0
29JAN26 38.00 P 0.00 0.00 0.00 3.16 +0.53 42 0 382 0
29JAN26 39.00 P 0.00 0.00 0.00 3.81 +0.61 43 0 669 0
29JAN26 40.00 P 0.00 0.00 0.00 4.57 +0.74 44 0 261 0
29JAN26 41.00 P 0.00 0.00 0.00 5.16 +0.68 42 0 16 0
29JAN26 42.00 P 0.00 0.00 0.00 5.89 +0.54 42 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 6.90 +0.78 46 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 7.76 +0.83 47 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 8.40 +0.61 42 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 9.40 +0.85 45 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 10.31 +0.99 46 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 11.22 +0.96 46 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 12.08 +0.83 42 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 13.08 +0.94 45 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 15.68 +1.07 55 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 18.08 +0.97 56 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 20.61 +0.83 62 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 23.14 +0.85 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 25.52 +0.83 64 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 28.28 +1.21 84 0 0 0
26FEB26 29.00 P 0.45 0.45 0.45 0.46 +0.13 43 10 10 +10
26FEB26 30.00 P 0.67 0.67 0.67 0.63 +0.16 43 15 15 +15
26FEB26 31.00 P 0.84 0.84 0.84 0.83 +0.18 42 1 16 +1
26FEB26 32.00 P 1.13 1.13 1.04 1.07 +0.23 42 3 7 -1
26FEB26 33.00 P 0.00 0.00 0.00 1.36 +0.26 42 0 16 0
26FEB26 34.00 P 0.00 0.00 0.00 1.68 +0.30 42 0 30 0
26FEB26 35.00 P 2.22 2.22 2.22 2.12 +0.39 42 1 101 +1
26FEB26 36.00 P 0.00 0.00 0.00 2.57 +0.41 42 0 104 0
26FEB26 37.00 P 0.00 0.00 0.00 3.06 +0.45 42 0 625 0
26FEB26 38.00 P 0.00 0.00 0.00 3.60 +0.48 42 0 482 0
26FEB26 39.00 P 4.38 4.39 4.38 4.27 +0.55 43 56 126 +14
26FEB26 40.00 P 0.00 0.00 0.00 4.95 +0.66 43 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 5.67 +0.64 44 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.33 +0.65 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.22 +0.73 45 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 7.76 +0.48 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.41 +0.32 37 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.46 +0.51 41 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.38 +0.56 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.34 +0.66 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.23 +0.59 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 39 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 16 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 +0.06 45 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.23 +0.07 44 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 +0.10 45 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.44 +0.11 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.58 +0.14 44 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.76 +0.16 44 0 5 0
30MAR26 30.00 P 0.96 0.96 0.96 0.97 +0.19 44 2 14 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.23 +0.23 44 0 70 0
30MAR26 32.00 P 1.49 1.49 1.49 1.52 +0.24 44 1 30 +1
30MAR26 33.00 P 1.85 1.85 1.81 1.85 +0.31 44 31 191 0
30MAR26 34.00 P 0.00 0.00 0.00 2.24 +0.33 44 0 634 0
30MAR26 35.00 P 0.00 0.00 0.00 2.67 +0.38 44 0 128 0
30MAR26 36.00 P 0.00 0.00 0.00 3.30 +0.57 45 0 87 0
30MAR26 37.00 P 0.00 0.00 0.00 3.81 +0.57 46 0 137 0
30MAR26 38.00 P 0.00 0.00 0.00 4.36 +0.80 45 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 4.99 +0.63 46 0 39 0
30MAR26 40.00 P 0.00 0.00 0.00 5.55 +0.59 45 0 21 0
30MAR26 41.00 P 0.00 0.00 0.00 6.19 +0.57 45 0 11 0
30MAR26 42.00 P 0.00 0.00 0.00 7.07 +0.84 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 7.69 +0.66 46 0 20 0
30MAR26 44.00 P 0.00 0.00 0.00 8.55 +0.77 47 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 9.37 +0.80 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.09 +0.75 46 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.80 +0.58 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.50 +0.47 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.29 +0.51 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.63 +0.86 49 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 15.71 +0.60 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.17 +0.74 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.61 +0.83 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.14 +0.85 54 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.52 +0.83 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.28 +1.16 66 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.78 +1.16 69 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.30 +1.16 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.78 +1.11 75 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.00 +0.88 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.50 +0.77 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.98 +0.08 44 0 21 0
29JUN26 28.00 P 0.00 0.00 0.00 1.24 +0.15 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.51 +0.17 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 1.80 +0.22 44 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 2.13 +0.22 44 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 2.49 +0.29 44 0 10 0
29JUN26 33.00 P 2.85 2.85 2.85 2.89 +0.30 44 1 48 0
29JUN26 34.00 P 0.00 0.00 0.00 3.35 +0.38 44 0 83 0
29JUN26 35.00 P 3.78 3.78 3.78 3.82 +0.41 44 15 151 +15
29JUN26 36.00 P 4.24 4.24 4.24 4.24 +0.34 44 17 55 0
29JUN26 37.00 P 0.00 0.00 0.00 4.87 +0.47 45 0 100 0
29JUN26 38.00 P 0.00 0.00 0.00 5.45 +0.53 45 0 103 0
29JUN26 39.00 P 5.91 5.91 5.91 6.06 +0.56 45 15 65 0
29JUN26 40.00 P 0.00 0.00 0.00 6.59 +0.49 44 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 7.26 +0.43 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 8.10 +0.61 46 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 8.57 +0.42 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 9.23 +0.38 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 10.30 +0.65 46 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.88 +0.63 45 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.71 +0.45 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.51 +0.50 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.52 +0.74 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.02 +0.39 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.30 +0.59 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.52 +0.57 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.73 +0.61 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.15 +0.64 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.56 +0.69 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.28 +0.97 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.78 +1.10 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.30 +1.04 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.78 +1.11 62 0 0 0
29SEP26 29.00 P 2.09 2.09 2.09 2.06 +0.13 44 1 3 +1
29SEP26 30.00 P 0.00 0.00 0.00 2.45 +0.18 44 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.77 +0.13 44 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 3.17 +0.16 44 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.61 +0.21 44 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 4.08 +0.23 44 0 14 0
29SEP26 35.00 P 0.00 0.00 0.00 4.59 +0.28 44 0 19 0
29SEP26 36.00 P 0.00 0.00 0.00 5.12 +0.32 44 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.68 +0.35 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 6.26 +0.47 44 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.85 +0.40 44 0 19 0
29SEP26 40.00 P 0.00 0.00 0.00 7.52 +0.40 45 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 8.17 +0.46 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.82 +0.44 45 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 9.60 +0.48 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.33 +0.50 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.05 +0.50 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.83 +0.54 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.54 +0.48 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.37 +0.54 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.08 +0.47 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.99 +0.58 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.07 +0.71 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.17 +0.63 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.42 +0.89 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.66 +0.79 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.91 +0.77 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.28 +0.97 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.78 +1.03 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.30 +0.88 53 0 0 0
TOTAL PUT 557 14,012 -97
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$ 22.80
27NOV25 17.00 C 0.00 0.00 0.00 5.92 -0.47 152 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.41 -0.48 136 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.81 -0.58 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.43 -0.46 118 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.81 -0.58 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.31 -0.58 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 2.81 -0.59 0 0 2 0
27NOV25 21.00 C 0.00 0.00 0.00 1.82 -0.57 32 0 38 0
27NOV25 22.00 C 0.00 0.00 0.00 0.88 -0.53 28 0 132 0
27NOV25 23.00 C 0.39 0.39 0.27 0.27 -0.32 30 110 276 +29
27NOV25 24.00 C 0.07 0.10 0.04 0.04 -0.11 30 75 233 +50
27NOV25 25.00 C 0.02 0.02 0.02 0.01 -0.02 36 62 598 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 307 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 303 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 161 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 161 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 23 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 126 0 700 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.45 -0.45 83 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.88 -0.70 61 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.47 -0.47 75 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.99 -0.45 72 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.48 -0.60 66 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.99 -0.48 62 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.41 -0.49 45 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.85 -0.56 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.47 -0.63 45 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.00 -0.46 43 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.51 -0.49 39 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.03 -0.48 35 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 2.06 -0.44 27 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.33 -0.40 27 0 4,218 0
30DEC25 23.00 C 0.78 0.94 0.78 0.78 -0.32 28 39 262 +17
30DEC25 24.00 C 0.49 0.55 0.43 0.43 -0.20 28 76 210 -8
30DEC25 25.00 C 0.00 0.00 0.00 0.21 -0.14 28 0 189 0
30DEC25 26.00 C 0.00 0.00 0.00 0.09 -0.08 28 0 163 0
30DEC25 27.00 C 0.07 0.09 0.07 0.04 -0.03 29 13 487 -12
30DEC25 28.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,176 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.99 -0.51 42 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.43 -0.70 28 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.85 -0.84 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.56 -0.54 36 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.08 -0.62 34 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.62 -0.60 32 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.15 -0.50 30 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 2.31 -0.49 28 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.65 -0.39 28 0 35 0
29JAN26 23.00 C 1.13 1.13 1.13 1.13 -0.32 29 18 295 +18
29JAN26 24.00 C 0.82 0.82 0.75 0.75 -0.24 29 31 429 -7
29JAN26 25.00 C 0.51 0.51 0.51 0.48 -0.18 30 2 387 +2
29JAN26 26.00 C 0.00 0.00 0.00 0.28 -0.15 29 0 1,203 0
29JAN26 27.00 C 0.00 0.00 0.00 0.16 -0.10 29 0 1,473 0
29JAN26 28.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 283 0
29JAN26 29.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 5 0
29JAN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 39 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.99 -0.52 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.47 -0.76 21 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.06 -0.63 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.56 -0.69 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.10 -0.63 27 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.62 -0.60 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.32 -0.45 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.50 -0.45 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.86 -0.38 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 1.34 -0.31 28 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.97 -0.23 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.66 -0.21 29 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 0.43 -0.16 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.28 -0.11 29 0 11 0
26FEB26 28.00 C 0.00 0.00 0.00 0.17 -0.08 29 0 1 0
26FEB26 29.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.50 -0.58 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.11 -0.47 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.53 -0.54 34 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.05 -0.56 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.71 -0.51 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.09 -0.57 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.63 -0.60 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.16 -0.54 30 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.71 -0.54 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.27 -0.52 29 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.85 -0.50 28 0 30 0
30MAR26 20.00 C 3.96 3.96 3.96 3.46 -0.50 28 1 35 +1
30MAR26 21.00 C 0.00 0.00 0.00 2.70 -0.47 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.09 -0.38 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.61 -0.30 29 0 7 0
30MAR26 24.00 C 0.00 0.00 0.00 1.14 -0.33 28 0 26 0
30MAR26 25.00 C 0.00 0.00 0.00 0.84 -0.24 28 0 88 0
30MAR26 26.00 C 0.68 0.68 0.68 0.59 -0.21 28 2 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.40 -0.16 28 0 104 0
30MAR26 28.00 C 0.00 0.00 0.00 0.27 -0.12 28 0 187 0
30MAR26 29.00 C 0.00 0.00 0.00 0.18 -0.09 28 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 -0.06 28 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.61 -0.53 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.11 -0.51 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.65 -0.54 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.17 -0.50 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.77 -0.45 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.29 -0.50 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.88 -0.58 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.43 -0.45 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.96 -0.51 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.60 -0.43 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.18 -0.44 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.80 -0.43 29 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.15 -0.38 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.55 -0.38 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.05 -0.26 29 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.63 -0.21 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.32 -0.12 30 0 44 0
29JUN26 26.00 C 0.00 0.00 0.00 1.02 -0.13 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.79 -0.09 30 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.60 -0.07 30 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.34 -0.04 29 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 -0.03 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.02 30 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.34 -0.55 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.91 -0.55 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.50 -0.53 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.19 -0.51 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.76 -0.46 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.39 -0.47 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.07 -0.42 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.42 -0.43 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.89 -0.30 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.40 -0.27 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.92 -0.29 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.58 -0.25 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.32 -0.19 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.08 -0.19 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.87 -0.16 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.16 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 -0.12 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 -0.10 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
TOTAL CALL 429 16,049 +90
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 128 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
27NOV25 22.00 P 0.08 0.08 0.06 0.09 +0.06 31 16 703 -16
27NOV25 23.00 P 0.43 0.43 0.28 0.45 +0.24 29 28 1,084 -27
27NOV25 24.00 P 1.11 1.11 1.11 1.26 +0.47 35 1 4,144 -1
27NOV25 25.00 P 0.00 0.00 0.00 2.20 +0.52 0 0 93 0
27NOV25 26.00 P 0.00 0.00 0.00 3.30 +0.67 78 0 25 0
27NOV25 27.00 P 0.00 0.00 0.00 4.33 +0.68 100 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.20 +0.55 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.20 +0.57 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.23 +0.57 111 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.35 +0.72 160 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.39 +0.75 181 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.20 +0.54 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 11.20 +0.56 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 12.20 +0.58 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 4,125 0
30DEC25 20.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.20 +0.08 28 0 280 0
30DEC25 22.00 P 0.44 0.44 0.41 0.46 +0.14 28 3 436 -2
30DEC25 23.00 P 0.75 0.75 0.75 0.92 +0.27 28 1 335 0
30DEC25 24.00 P 0.00 0.00 0.00 1.58 +0.36 29 0 445 0
30DEC25 25.00 P 0.00 0.00 0.00 2.40 +0.46 31 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 3.33 +0.56 35 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 4.33 +0.63 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.20 +0.55 0 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 6.38 +0.75 58 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.23 +0.57 49 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.35 +0.68 67 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.39 +0.75 75 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.20 +0.54 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.20 +0.56 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.25 +0.47 74 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.14 +0.04 30 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.20 +0.05 29 0 105 0
29JAN26 21.00 P 0.00 0.00 0.00 0.40 +0.10 29 0 132 0
29JAN26 22.00 P 0.59 0.59 0.59 0.72 +0.16 28 1 65 +1
29JAN26 23.00 P 0.00 0.00 0.00 1.21 +0.26 29 0 336 0
29JAN26 24.00 P 0.00 0.00 0.00 1.80 +0.28 29 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.53 +0.34 29 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.37 +0.39 30 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.38 +0.52 36 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.36 +0.70 40 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.39 +0.74 46 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.23 +0.57 40 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.35 +0.68 52 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.39 +0.75 59 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.20 +0.54 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.30 +0.65 60 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.25 +0.47 59 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.29 +0.06 28 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.52 +0.12 28 0 40 0
26FEB26 22.00 P 0.00 0.00 0.00 0.87 +0.18 28 0 15 0
26FEB26 23.00 P 0.00 0.00 0.00 1.38 +0.27 29 0 8 0
26FEB26 24.00 P 0.00 0.00 0.00 1.98 +0.33 29 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 2.67 +0.35 29 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 3.51 +0.53 30 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.43 +0.57 33 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.39 +0.70 36 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.39 +0.74 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.27 +0.61 38 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.35 +0.68 46 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.39 +0.62 51 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.20 +0.54 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.15 +0.03 28 0 310 0
30MAR26 19.00 P 0.00 0.00 0.00 0.22 +0.05 28 0 155 0
30MAR26 19.50 P 0.00 0.00 0.00 0.30 +0.06 28 0 95 0
30MAR26 20.00 P 0.00 0.00 0.00 0.40 +0.07 28 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.65 +0.11 27 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 1.02 +0.18 28 0 13 0
30MAR26 23.00 P 0.00 0.00 0.00 1.46 +0.18 27 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 2.09 +0.30 28 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.85 +0.39 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.63 +0.40 30 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.46 +0.45 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.39 +0.57 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.39 +0.63 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.27 +0.61 34 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.35 +0.68 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.39 +0.62 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.20 +0.54 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.30 +0.65 48 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.25 +0.47 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 +0.07 29 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.30 +0.08 29 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.38 +0.09 29 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.48 +0.11 29 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.60 +0.13 29 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.74 +0.14 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.89 +0.17 29 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.25 +0.18 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.75 +0.26 29 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.28 +0.35 29 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.89 +0.40 29 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 3.46 +0.31 28 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.17 +0.29 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.01 +0.37 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.81 +0.36 27 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.64 +0.36 26 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.53 +0.38 26 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.51 +0.48 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.44 +0.54 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.37 +0.51 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.30 +0.52 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.28 +0.50 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.06 29 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 +0.07 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.09 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 +0.09 29 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.84 +0.10 29 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 1.01 +0.13 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 +0.14 29 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.55 +0.16 29 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 1.97 +0.15 28 0 1 0
29SEP26 23.00 P 2.50 2.50 2.50 2.52 +0.19 28 100 193 +100
29SEP26 24.00 P 3.00 3.00 3.00 3.17 +0.29 29 50 280 +50
29SEP26 25.00 P 0.00 0.00 0.00 3.79 +0.28 28 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.52 +0.33 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.29 +0.36 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.10 +0.43 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.89 +0.38 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.74 +0.43 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.61 +0.41 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.56 +0.52 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.46 +0.46 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.33 +0.44 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.29 +0.48 24 0 0 0
TOTAL PUT 200 21,140 +105
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$ 76.80
21NOV25 49.00 C 0.00 0.00 0.00 27.80 -2.15 0 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 26.80 -2.15 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 24.30 -2.16 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 21.80 -2.16 0 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 19.30 -2.16 0 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 16.80 -2.16 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 14.30 -2.16 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 11.80 -2.16 0 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 9.30 -2.16 0 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 6.80 -2.16 0 0 0 0
21NOV25 72.50 C 4.98 4.98 4.31 4.30 -2.16 0 113 0 0
21NOV25 75.00 C 2.29 2.29 1.87 1.80 -2.19 0 107 0 -59
21NOV25 77.50 C 0.13 0.24 0.06 0.00 -1.58 0 70 47 +42
21NOV25 80.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 785 0
21NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 98 0
21NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 142 0
21NOV25 87.50 C 0.01 0.01 0.01 0.00 -0.02 0 1 134 0
21NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
21NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21NOV25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 31.03 -1.95 215 0 85 0
27NOV25 47.00 C 0.00 0.00 0.00 30.16 -1.82 227 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 28.83 -2.15 116 0 63 0
27NOV25 49.00 C 0.00 0.00 0.00 27.88 -2.10 155 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 27.04 -1.94 186 0 60 0
27NOV25 52.50 C 0.00 0.00 0.00 24.38 -2.11 133 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 21.88 -2.11 118 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 19.61 -1.88 141 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 17.05 -1.94 117 0 1 0
27NOV25 62.50 C 0.00 0.00 0.00 14.38 -2.08 76 0 2 0
27NOV25 65.00 C 0.00 0.00 0.00 11.90 -2.09 67 0 239 0
27NOV25 67.50 C 9.52 9.52 9.52 9.54 -1.96 68 1 279 0
27NOV25 70.00 C 6.99 6.99 6.99 7.07 -1.93 55 10 673 -10
27NOV25 72.50 C 4.90 4.90 4.90 4.50 -2.04 35 1 915 -1
27NOV25 75.00 C 2.38 2.38 2.38 2.27 -1.78 28 30 1,540 0
27NOV25 77.50 C 0.84 1.03 0.71 0.72 -1.34 25 230 2,723 -72
27NOV25 80.00 C 0.26 0.34 0.18 0.22 -0.50 29 239 971 +66
27NOV25 82.50 C 0.10 0.10 0.06 0.06 -0.23 32 53 1,426 +3
27NOV25 85.00 C 0.05 0.05 0.03 0.03 -0.10 38 72 1,063 -51
27NOV25 87.50 C 0.04 0.04 0.04 0.01 -0.05 41 11 502 -1
27NOV25 90.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 791 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 246 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 182 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 599 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 496 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 27.88 -2.11 142 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 27.04 -1.95 171 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 24.38 -2.11 121 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 21.88 -2.11 107 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 19.61 -1.88 130 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 17.05 -2.08 108 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 14.38 -2.30 69 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 11.90 -2.52 61 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 9.54 -1.97 63 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 7.07 -2.23 50 0 0 0
28NOV25 72.50 C 5.14 5.14 4.63 4.50 -2.29 32 7 7 +7
28NOV25 75.00 C 2.45 2.45 2.45 2.31 -1.89 27 30 60 0
28NOV25 77.50 C 1.11 1.23 1.11 0.82 -1.41 26 42 30 0
28NOV25 80.00 C 0.28 0.31 0.26 0.40 -0.46 33 58 175 +47
28NOV25 82.50 C 0.10 0.10 0.07 0.23 -0.10 41 48 158 +45
28NOV25 85.00 C 0.03 0.03 0.03 0.16 +0.03 48 9 19 -9
28NOV25 87.50 C 0.00 0.00 0.00 0.13 +0.07 56 0 50 0
28NOV25 90.00 C 0.00 0.00 0.00 0.10 +0.06 62 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 0.09 +0.06 70 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.08 +0.06 77 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.07 +0.06 83 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 0.06 +0.05 88 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 0.05 +0.04 92 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 0.04 +0.03 96 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 0.03 +0.02 99 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 0.02 +0.01 100 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 39.20 -1.90 117 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 37.82 -2.28 0 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 37.13 -1.98 102 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 36.21 -1.90 105 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 35.23 -2.00 103 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 33.96 -2.16 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.23 -1.74 95 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 31.99 -2.13 64 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 31.46 -1.67 100 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 30.16 -2.50 80 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.01 -2.13 59 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.24 -1.76 79 0 0 0
30DEC25 50.00 C 26.45 26.45 26.45 27.04 -1.95 58 4 214 0
30DEC25 52.50 C 0.00 0.00 0.00 24.77 -1.72 69 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 21.88 -2.28 0 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 19.61 -2.65 45 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 17.33 -1.86 50 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 14.75 -1.96 40 0 444 0
30DEC25 65.00 C 0.00 0.00 0.00 12.00 -2.42 0 0 2,908 0
30DEC25 67.50 C 9.83 9.83 9.83 10.05 -2.14 34 1 1,304 0
30DEC25 70.00 C 0.00 0.00 0.00 7.38 -2.11 24 0 3,761 0
30DEC25 72.50 C 0.00 0.00 0.00 5.37 -1.86 24 0 1,449 0
30DEC25 75.00 C 4.00 4.00 3.70 3.67 -1.54 25 68 786 -4
30DEC25 77.50 C 2.54 2.71 2.41 2.30 -1.21 24 51 1,640 -6
30DEC25 80.00 C 1.43 1.56 1.38 1.50 -0.77 26 177 1,122 -85
30DEC25 82.50 C 0.81 0.99 0.81 0.97 -0.42 28 110 968 +29
30DEC25 85.00 C 0.48 0.60 0.48 0.64 -0.21 29 197 2,375 -61
30DEC25 87.50 C 0.29 0.29 0.29 0.42 -0.09 31 15 1,567 -9
30DEC25 90.00 C 0.20 0.20 0.18 0.28 -0.03 32 15 628 +12
30DEC25 92.50 C 0.13 0.13 0.13 0.20 +0.01 34 90 1,193 +90
30DEC25 95.00 C 0.11 0.11 0.11 0.14 +0.02 35 3 2,031 0
30DEC25 97.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 219 0
30DEC25 100.00 C 0.06 0.06 0.06 0.07 +0.02 37 23 249 0
30DEC25 102.50 C 0.05 0.05 0.05 0.05 +0.02 39 28 225 +28
30DEC25 105.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 185 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 470 0
30DEC25 110.00 C 0.04 0.04 0.04 0.02 +0.01 42 3 1 -3
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 46.00 C 0.00 0.00 0.00 31.46 -1.67 71 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.22 -2.44 55 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.12 -2.02 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 28.24 -1.84 52 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.15 -1.94 38 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.77 -2.04 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 22.18 -1.98 30 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 20.03 -2.23 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.76 -1.79 44 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.17 -1.80 36 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.84 -2.06 33 0 60 0
29JAN26 67.50 C 10.56 10.56 10.51 10.56 -2.06 31 121 240 +121
29JAN26 70.00 C 0.00 0.00 0.00 8.35 -1.67 28 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 6.28 -1.70 26 0 1,824 0
29JAN26 75.00 C 4.96 4.96 4.96 4.68 -1.45 25 1 124 +1
29JAN26 77.50 C 3.51 3.64 3.51 3.33 -1.20 25 90 651 0
29JAN26 80.00 C 2.44 2.44 2.44 2.40 -0.92 26 30 469 -3
29JAN26 82.50 C 0.00 0.00 0.00 1.70 -0.67 27 0 377 0
29JAN26 85.00 C 1.22 1.22 1.20 1.20 -0.51 27 41 337 -5
29JAN26 87.50 C 0.00 0.00 0.00 0.83 -0.41 28 0 298 0
29JAN26 90.00 C 0.62 0.62 0.60 0.58 -0.31 29 45 251 0
29JAN26 92.50 C 0.44 0.47 0.40 0.40 -0.24 29 56 731 +30
29JAN26 95.00 C 0.32 0.32 0.32 0.30 -0.17 30 31 523 -1
29JAN26 97.50 C 0.00 0.00 0.00 0.21 -0.13 31 0 201 0
29JAN26 100.00 C 0.00 0.00 0.00 0.14 -0.12 31 0 113 0
29JAN26 102.50 C 0.00 0.00 0.00 0.10 -0.10 32 0 73 0
29JAN26 105.00 C 0.00 0.00 0.00 0.08 -0.07 33 0 98 0
29JAN26 107.50 C 0.11 0.11 0.11 0.06 -0.05 33 3 3 +3
29JAN26 110.00 C 0.00 0.00 0.00 0.04 -0.05 34 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 -0.04 34 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 30.23 -2.43 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.26 -2.22 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.27 -1.95 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.28 -2.14 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.41 -1.63 53 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.22 -2.26 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.55 -1.71 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.76 -1.79 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 15.53 -1.44 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.41 -1.49 33 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.71 -1.91 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.92 -1.28 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 6.95 -1.75 26 0 3 0
26FEB26 75.00 C 5.67 5.67 5.58 5.39 -1.48 25 10 62 +2
26FEB26 77.50 C 4.38 4.44 4.38 4.08 -1.17 25 90 274 +30
26FEB26 80.00 C 3.30 3.30 3.18 3.18 -0.95 26 2 253 0
26FEB26 82.50 C 2.46 2.46 2.46 2.35 -0.76 26 2 133 +1
26FEB26 85.00 C 0.00 0.00 0.00 1.76 -0.64 27 1 49 +1
26FEB26 87.50 C 1.36 1.36 1.36 1.31 -0.54 27 4 48 +4
26FEB26 90.00 C 0.00 0.00 0.00 0.99 -0.43 28 0 38 0
26FEB26 92.50 C 0.80 0.80 0.80 0.76 -0.34 29 1 35 0
26FEB26 95.00 C 0.59 0.64 0.59 0.57 -0.28 29 71 149 +34
26FEB26 97.50 C 0.00 0.00 0.00 0.42 -0.25 30 0 35 0
26FEB26 100.00 C 0.00 0.00 0.00 0.31 -0.21 30 0 135 0
26FEB26 102.50 C 0.00 0.00 0.00 0.23 -0.19 31 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.17 -0.17 31 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.13 -0.15 31 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.10 -0.13 32 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.08 -0.11 33 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.06 -0.10 33 0 40 0
30MAR26 38.00 C 0.00 0.00 0.00 39.27 -2.16 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 38.29 -2.15 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.30 -2.15 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.31 -2.16 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.32 -2.16 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.34 -2.15 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.35 -2.15 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.14 -2.38 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.46 -2.07 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.39 -2.27 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.34 -2.21 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.37 -2.20 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.76 -1.66 44 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 25.41 -1.72 43 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 22.94 -1.78 39 0 467 0
30MAR26 57.50 C 0.00 0.00 0.00 20.56 -1.70 36 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 17.76 -2.69 26 0 1,017 0
30MAR26 62.50 C 0.00 0.00 0.00 15.80 -1.92 30 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 13.41 -2.16 27 0 83 0
30MAR26 67.50 C 11.68 11.68 11.68 11.77 -1.56 30 30 1,224 +30
30MAR26 70.00 C 0.00 0.00 0.00 9.65 -1.25 28 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 7.72 -1.75 26 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 6.20 -1.50 26 0 355 0
30MAR26 77.50 C 0.00 0.00 0.00 4.95 -1.18 26 0 271 0
30MAR26 80.00 C 0.00 0.00 0.00 3.94 -1.07 26 0 584 0
30MAR26 82.50 C 3.15 3.15 3.15 3.08 -0.88 27 1 226 +1
30MAR26 85.00 C 0.00 0.00 0.00 2.42 -0.72 27 0 197 0
30MAR26 87.50 C 1.95 1.95 1.95 1.81 -0.69 27 5 936 -5
30MAR26 90.00 C 0.00 0.00 0.00 1.33 -0.65 27 0 127 0
30MAR26 92.50 C 0.00 0.00 0.00 0.97 -0.62 27 0 622 0
30MAR26 95.00 C 0.00 0.00 0.00 0.69 -0.58 26 0 187 0
30MAR26 97.50 C 0.82 0.82 0.82 0.49 -0.52 26 35 166 +35
30MAR26 100.00 C 0.75 0.75 0.75 0.34 -0.46 26 1 888 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.23 -0.40 26 0 69 0
30MAR26 105.00 C 0.49 0.49 0.49 0.17 -0.33 26 30 162 +30
30MAR26 107.50 C 0.00 0.00 0.00 0.13 -0.27 27 0 132 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 -0.22 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.17 28 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.14 28 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 33.61 -2.14 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.98 -1.79 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.94 -1.85 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.36 -1.30 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.75 -1.80 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.82 -1.75 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.57 -1.94 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.68 -1.70 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.52 -1.79 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.22 -1.75 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.95 -1.50 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 16.88 -1.32 31 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 14.73 -1.81 30 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 12.67 -0.99 28 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 10.78 -1.10 27 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 9.20 -1.06 27 0 30 0
29JUN26 75.00 C 8.17 8.17 7.88 7.73 -1.52 27 31 218 +23
29JUN26 77.50 C 0.00 0.00 0.00 6.51 -1.28 27 0 1,565 0
29JUN26 80.00 C 0.00 0.00 0.00 5.46 -1.10 27 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 4.58 -0.95 27 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.84 -0.80 27 0 45 0
29JUN26 87.50 C 0.00 0.00 0.00 3.21 -0.70 28 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 2.59 -0.71 28 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 2.11 -0.68 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.70 -0.67 28 0 1,502 0
29JUN26 97.50 C 0.00 0.00 0.00 1.35 -0.66 27 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.09 -0.64 28 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 0.85 -0.66 27 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.68 -0.62 27 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.53 -0.58 27 0 70 0
29JUN26 110.00 C 0.00 0.00 0.00 0.42 -0.53 27 0 65 0
29JUN26 112.50 C 0.00 0.00 0.00 0.33 -0.49 27 0 30 0
29JUN26 115.00 C 0.70 0.70 0.70 0.25 -0.45 27 3 6 +3
29SEP26 46.00 C 0.00 0.00 0.00 31.94 -1.85 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.36 -1.30 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.89 -1.98 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.94 -1.99 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.57 -1.94 39 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 25.68 -1.89 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.52 -1.79 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.62 -1.67 32 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 19.36 -1.40 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.26 -1.55 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.11 -1.75 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.17 -1.44 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.26 -0.88 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 10.17 -1.67 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.91 -1.36 27 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 7.75 -1.28 27 0 62 0
29SEP26 80.00 C 0.00 0.00 0.00 6.74 -1.14 27 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 5.86 -0.94 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.03 -0.89 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.44 -0.76 28 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 3.88 -0.69 28 0 31 0
29SEP26 92.50 C 0.00 0.00 0.00 3.29 -0.74 28 0 45 0
29SEP26 95.00 C 0.00 0.00 0.00 2.81 -0.75 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.35 -0.78 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 2.00 -0.78 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 1.66 -0.78 28 0 103 0
29SEP26 105.00 C 0.00 0.00 0.00 1.41 -0.78 28 0 79 0
29SEP26 107.50 C 0.00 0.00 0.00 1.17 -0.78 28 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 0.98 -0.75 28 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.79 -0.77 27 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.65 -0.75 27 0 0 0
TOTAL CALL 2,652 63,898 +334
21NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
21NOV25 77.50 P 0.38 0.88 0.38 0.70 +0.59 0 212 0 -99
21NOV25 80.00 P 2.82 3.20 2.52 3.20 +1.92 0 478 0 -243
21NOV25 82.50 P 5.02 5.02 5.02 5.70 +2.10 0 18 0 -52
21NOV25 85.00 P 0.00 0.00 0.00 8.20 +2.12 0 0 0 -1
21NOV25 87.50 P 0.00 0.00 0.00 10.70 +2.13 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 13.20 +2.13 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 15.70 +2.13 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 18.20 +2.13 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 20.70 +2.13 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 23.20 +2.13 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 25.70 +2.13 0 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 28.20 +2.13 0 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 30.70 +2.14 0 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 33.20 +2.14 0 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 35.70 +2.14 0 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 38.20 +2.14 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 124 0 182 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 102 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 125 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 433 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 675 0
27NOV25 62.50 P 0.02 0.02 0.02 0.01 0.00 63 5 719 0
27NOV25 65.00 P 0.02 0.02 0.02 0.01 0.00 52 5 1,048 -5
27NOV25 67.50 P 0.03 0.03 0.03 0.02 +0.01 45 1 1,844 -1
27NOV25 70.00 P 0.02 0.05 0.02 0.05 +0.04 40 5 1,655 0
27NOV25 72.50 P 0.14 0.14 0.10 0.15 +0.11 34 51 1,162 +4
27NOV25 75.00 P 0.46 0.48 0.34 0.48 +0.32 30 441 1,963 -85
27NOV25 77.50 P 1.41 1.53 1.10 1.45 +0.84 27 185 1,181 -40
27NOV25 80.00 P 3.05 3.43 3.02 3.49 +1.74 33 156 899 -1
27NOV25 82.50 P 5.35 5.50 5.35 5.74 +2.04 33 5 370 -4
27NOV25 85.00 P 0.00 0.00 0.00 8.20 +2.05 0 0 188 0
27NOV25 87.50 P 10.40 10.40 10.40 10.70 +2.11 0 16 71 +16
27NOV25 90.00 P 0.00 0.00 0.00 13.20 +1.80 0 0 33 0
27NOV25 92.50 P 0.00 0.00 0.00 15.70 +2.13 0 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 18.20 +1.67 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 20.70 +1.61 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 23.90 +2.56 154 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 25.70 +1.44 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 28.20 +1.48 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 30.70 +2.02 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 33.20 +1.62 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 35.70 +1.67 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 38.20 +1.64 0 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
28NOV25 72.50 P 0.12 0.13 0.12 0.16 +0.08 32 40 53 +25
28NOV25 75.00 P 0.47 0.59 0.42 0.54 +0.27 29 75 88 +25
28NOV25 77.50 P 1.35 1.57 1.25 1.55 +0.78 28 54 31 -31
28NOV25 80.00 P 3.37 3.37 3.16 3.56 +1.64 33 101 97 +68
28NOV25 82.50 P 0.00 0.00 0.00 6.07 +2.32 49 0 60 0
28NOV25 85.00 P 0.00 0.00 0.00 8.58 +2.26 62 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 10.96 +2.24 68 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 13.67 +2.27 90 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 16.23 +2.55 104 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 18.76 +2.23 116 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 21.37 +2.28 132 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 23.90 +2.56 143 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 26.03 +1.77 130 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 28.45 +1.73 132 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 31.17 +2.49 156 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 33.80 +2.22 173 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 36.42 +2.39 188 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 72 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 67 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 0.04 0.04 0.04 0.01 0.00 49 4 646 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 634 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 371 0
30DEC25 60.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 1,174 0
30DEC25 65.00 P 0.14 0.16 0.14 0.11 +0.06 29 38 2,113 +17
30DEC25 67.50 P 0.25 0.25 0.25 0.25 +0.13 29 5 1,506 0
30DEC25 70.00 P 0.51 0.52 0.50 0.52 +0.24 28 20 3,862 +7
30DEC25 72.50 P 0.96 0.98 0.81 0.98 +0.43 27 170 1,112 +74
30DEC25 75.00 P 1.67 1.73 1.51 1.73 +0.69 26 50 1,119 +5
30DEC25 77.50 P 2.85 2.92 2.69 2.88 +1.04 26 129 608 +48
30DEC25 80.00 P 4.32 4.32 4.32 4.63 +1.58 28 2 861 -2
30DEC25 82.50 P 0.00 0.00 0.00 6.50 +1.79 28 0 633 0
30DEC25 85.00 P 0.00 0.00 0.00 8.69 +1.97 30 0 61 0
30DEC25 87.50 P 10.80 10.80 10.80 10.96 +2.05 32 1 2 0
30DEC25 90.00 P 0.00 0.00 0.00 13.71 +2.31 42 0 29 0
30DEC25 92.50 P 0.00 0.00 0.00 16.23 +2.55 47 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 18.76 +2.23 52 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 21.37 +2.28 59 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 23.90 +2.56 64 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 26.03 +1.77 59 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 28.45 +1.73 61 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 31.17 +2.49 71 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 33.80 +2.22 78 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.42 +2.39 84 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 38.76 +1.69 83 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 62 0
29JAN26 55.00 P 0.11 0.11 0.11 0.03 +0.02 33 72 250 +72
29JAN26 57.50 P 0.13 0.13 0.13 0.06 +0.04 32 6 181 +5
29JAN26 60.00 P 0.00 0.00 0.00 0.11 +0.06 31 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.22 +0.11 30 0 369 0
29JAN26 65.00 P 0.43 0.43 0.43 0.40 +0.18 30 16 237 +16
29JAN26 67.50 P 0.62 0.62 0.62 0.66 +0.25 29 1 612 +1
29JAN26 70.00 P 0.93 1.05 0.93 1.06 +0.38 28 29 811 +16
29JAN26 72.50 P 1.54 1.69 1.50 1.69 +0.57 27 40 485 +6
29JAN26 75.00 P 2.38 2.52 2.38 2.52 +0.76 26 124 652 +62
29JAN26 77.50 P 0.00 0.00 0.00 3.77 +1.13 27 0 423 0
29JAN26 80.00 P 4.76 4.82 4.76 5.30 +1.38 27 34 342 0
29JAN26 82.50 P 0.00 0.00 0.00 7.00 +1.53 27 0 123 0
29JAN26 85.00 P 0.00 0.00 0.00 8.74 +1.17 25 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 10.96 +1.58 25 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 13.71 +1.99 33 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 16.26 +2.44 37 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 18.76 +2.23 41 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 21.37 +2.27 46 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 23.90 +2.56 50 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 26.03 +1.77 47 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 28.45 +1.73 48 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.17 +2.40 56 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 33.80 +2.22 61 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 36.42 +2.39 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.76 +1.69 66 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 12 0
26FEB26 55.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.12 +0.09 30 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.21 +0.14 30 0 4 0
26FEB26 62.50 P 0.00 0.00 0.00 0.38 +0.23 29 0 6 0
26FEB26 65.00 P 0.00 0.00 0.00 0.64 +0.35 29 0 53 0
26FEB26 67.50 P 0.91 1.00 0.91 0.98 +0.43 28 33 142 +32
26FEB26 70.00 P 0.00 0.00 0.00 1.47 +0.52 27 0 171 0
26FEB26 72.50 P 2.10 2.10 2.10 2.16 +0.64 27 7 54 0
26FEB26 75.00 P 2.91 3.05 2.91 3.10 +0.88 26 31 315 0
26FEB26 77.50 P 4.15 4.15 4.15 4.35 +1.10 27 30 292 +16
26FEB26 80.00 P 5.54 5.59 5.54 5.85 +1.36 27 60 353 +30
26FEB26 82.50 P 0.00 0.00 0.00 7.60 +1.58 28 0 307 0
26FEB26 85.00 P 0.00 0.00 0.00 9.55 +1.78 28 0 62 0
26FEB26 87.50 P 0.00 0.00 0.00 11.60 +1.49 29 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.77 +1.78 29 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 16.26 +1.81 33 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.76 +2.04 36 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.37 +2.27 40 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.90 +2.56 44 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 26.03 +1.77 41 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 28.45 +1.73 42 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.17 +2.40 48 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 33.80 +2.22 53 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 36.42 +2.39 57 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 38.76 +1.69 57 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 41 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 38 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 34 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 30 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30MAR26 49.00 P 0.13 0.13 0.13 0.01 0.00 28 1 57 +1
30MAR26 50.00 P 0.14 0.14 0.14 0.02 +0.01 29 1 400 +1
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.05 28 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.17 +0.09 28 0 395 0
30MAR26 60.00 P 0.50 0.50 0.50 0.31 +0.15 28 2 761 +2
30MAR26 62.50 P 0.00 0.00 0.00 0.53 +0.22 28 0 599 0
30MAR26 65.00 P 0.96 0.96 0.96 0.86 +0.32 28 1 335 +1
30MAR26 67.50 P 1.34 1.34 1.34 1.34 +0.44 28 58 770 -7
30MAR26 70.00 P 1.87 1.88 1.87 1.98 +0.58 28 4 762 +4
30MAR26 72.50 P 2.67 2.67 2.67 2.75 +0.67 27 15 637 0
30MAR26 75.00 P 3.55 3.55 3.55 3.74 +0.86 27 30 1,402 +30
30MAR26 77.50 P 0.00 0.00 0.00 5.05 +1.18 28 0 693 0
30MAR26 80.00 P 0.00 0.00 0.00 6.47 +1.31 27 0 364 0
30MAR26 82.50 P 0.00 0.00 0.00 8.16 +1.41 28 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 9.56 +1.19 26 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 11.60 +1.42 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.77 +1.53 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 16.26 +1.68 29 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.76 +2.04 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.37 +2.27 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.90 +2.56 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 26.03 +1.77 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.45 +1.73 38 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.17 +2.40 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.80 +2.22 47 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.42 +2.39 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.76 +1.69 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.06 30 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 +0.08 30 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 +0.09 30 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 +0.11 30 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.17 +0.13 29 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.29 +0.20 29 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.46 +0.29 29 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.70 +0.38 29 0 189 0
29JUN26 60.00 P 1.12 1.12 1.12 1.03 +0.49 29 35 494 +5
29JUN26 62.50 P 0.00 0.00 0.00 1.48 +0.62 29 0 282 0
29JUN26 65.00 P 1.93 1.93 1.93 1.97 +0.66 28 1 296 +1
29JUN26 67.50 P 0.00 0.00 0.00 2.60 +0.71 28 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 3.39 +0.76 27 0 503 0
29JUN26 72.50 P 4.18 4.30 4.18 4.33 +0.81 27 36 1,858 +1
29JUN26 75.00 P 5.30 5.30 5.30 5.51 +0.93 27 6 160 -6
29JUN26 77.50 P 0.00 0.00 0.00 6.77 +1.04 27 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 8.25 +1.30 28 0 120 0
29JUN26 82.50 P 0.00 0.00 0.00 9.86 +1.34 28 0 36 0
29JUN26 85.00 P 0.00 0.00 0.00 11.69 +1.61 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.17 +0.87 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.08 +0.85 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.21 +1.85 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.33 +1.63 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.47 +0.94 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.90 +1.11 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.03 +1.77 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.45 +1.04 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.17 +1.80 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.80 +2.05 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.42 +2.39 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.76 +1.69 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.05 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 +0.06 28 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 +0.07 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.28 +0.07 28 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.46 +0.12 28 0 91 0
29SEP26 55.00 P 0.00 0.00 0.00 0.71 +0.18 28 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 1.04 +0.24 28 0 74 0
29SEP26 60.00 P 0.00 0.00 0.00 1.48 +0.33 28 0 74 0
29SEP26 62.50 P 0.00 0.00 0.00 2.03 +0.41 28 0 121 0
29SEP26 65.00 P 2.72 2.72 2.72 2.69 +0.49 28 1 189 0
29SEP26 67.50 P 0.00 0.00 0.00 3.50 +0.61 28 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 4.45 +0.75 28 0 279 0
29SEP26 72.50 P 0.00 0.00 0.00 5.49 +0.83 28 0 103 0
29SEP26 75.00 P 0.00 0.00 0.00 6.65 +0.94 28 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 7.99 +1.08 28 0 62 0
29SEP26 80.00 P 9.30 9.30 9.30 9.45 +1.20 28 1 14 +1
29SEP26 82.50 P 0.00 0.00 0.00 11.02 +1.34 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.40 +1.10 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.16 +1.05 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.07 +0.96 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.48 +1.46 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.58 +1.56 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 22.08 +1.01 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.24 +1.07 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.50 +1.15 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.86 +1.45 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.17 +1.43 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.80 +1.80 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.42 +2.32 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.76 +1.69 35 0 0 0
TOTAL PUT 2,942 57,494 +15
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$ 6.41
27NOV25 4.00 C 0.00 0.00 0.00 2.42 -0.17 176 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 2.31 -0.18 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 2.21 -0.18 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 2.11 -0.18 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 2.01 -0.18 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.91 -0.21 0 0 143 0
27NOV25 4.60 C 0.00 0.00 0.00 1.82 -0.18 128 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.72 -0.18 121 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.61 -0.20 0 0 15 0
27NOV25 4.90 C 0.00 0.00 0.00 1.51 -0.18 0 0 12 0
27NOV25 5.00 C 0.00 0.00 0.00 1.41 -0.22 0 0 105 0
27NOV25 5.25 C 0.00 0.00 0.00 1.19 -0.19 108 0 165 0
27NOV25 5.50 C 0.00 0.00 0.00 0.94 -0.19 88 0 37 0
27NOV25 5.75 C 0.00 0.00 0.00 0.67 -0.20 49 0 97 0
27NOV25 6.00 C 0.46 0.46 0.46 0.44 -0.18 47 70 94 -70
27NOV25 6.25 C 0.00 0.00 0.00 0.24 -0.15 44 0 778 0
27NOV25 6.50 C 0.00 0.00 0.00 0.10 -0.11 42 0 408 0
27NOV25 6.75 C 0.06 0.06 0.05 0.04 -0.05 45 23 791 0
27NOV25 7.00 C 0.02 0.02 0.02 0.01 -0.03 44 7 770 -4
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 87 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.11 -0.21 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.01 -0.19 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.92 -0.21 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.82 -0.20 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.72 -0.20 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.62 -0.20 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.52 -0.19 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.42 -0.19 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.34 -0.19 73 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.23 -0.18 57 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.13 -0.18 54 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.02 -0.19 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.92 -0.22 0 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.82 -0.19 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.73 -0.21 40 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.61 -0.23 0 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.52 -0.19 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.42 -0.23 0 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.19 -0.20 35 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.95 -0.18 32 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.74 -0.15 34 0 62 0
30DEC25 6.00 C 0.60 0.60 0.60 0.58 -0.11 39 70 108 +60
30DEC25 6.25 C 0.00 0.00 0.00 0.43 -0.11 40 0 55 0
30DEC25 6.50 C 0.00 0.00 0.00 0.29 -0.09 38 0 177 0
30DEC25 6.75 C 0.23 0.23 0.23 0.20 -0.07 39 90 386 -24
30DEC25 7.00 C 0.17 0.17 0.17 0.13 -0.05 39 15 501 0
30DEC25 7.25 C 0.00 0.00 0.00 0.08 -0.04 38 0 272 0
30DEC25 7.50 C 0.09 0.09 0.05 0.05 -0.03 39 40 41 -30
30DEC25 7.75 C 0.00 0.00 0.00 0.03 -0.02 39 0 58 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.17 -0.15 58 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.05 -0.21 45 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.94 -0.22 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.86 -0.15 45 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.74 -0.20 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.66 -0.18 40 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.55 -0.24 32 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.51 -0.16 48 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.24 -0.20 37 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.05 -0.18 40 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.88 -0.13 42 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.69 -0.10 39 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.54 -0.11 39 0 23 0
29JAN26 6.50 C 0.00 0.00 0.00 0.41 -0.11 38 0 15 0
29JAN26 6.75 C 0.31 0.31 0.31 0.30 -0.10 37 50 82 +50
29JAN26 7.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.17 -0.06 39 0 400 0
29JAN26 7.50 C 0.00 0.00 0.00 0.12 -0.05 38 0 467 0
29JAN26 7.75 C 0.00 0.00 0.00 0.09 -0.04 39 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.06 -0.23 37 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.98 -0.18 43 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.90 -0.12 46 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.79 -0.15 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.67 -0.18 32 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.58 -0.23 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.51 -0.16 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.30 -0.14 39 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.10 -0.13 38 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.90 -0.17 36 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.76 -0.11 38 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.62 -0.11 38 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.49 -0.11 38 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 -0.10 38 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.30 -0.09 38 0 15 0
26FEB26 7.25 C 0.26 0.26 0.26 0.23 -0.07 37 15 558 +15
26FEB26 7.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 15 0
26FEB26 7.75 C 0.19 0.20 0.15 0.14 -0.05 38 678 231 -249
26FEB26 8.00 C 0.14 0.15 0.12 0.11 -0.04 39 434 393 +20
26FEB26 8.25 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.13 -0.20 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.03 -0.25 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.96 -0.19 47 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.84 -0.21 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.75 -0.20 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.68 -0.18 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.56 -0.17 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.52 -0.18 57 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.39 -0.18 46 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.27 -0.20 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.18 -0.20 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.12 -0.17 47 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.99 -0.20 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.94 -0.16 45 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.85 -0.16 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.77 -0.14 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.68 -0.15 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.59 -0.16 43 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.35 -0.19 38 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.20 -0.14 41 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.03 -0.11 41 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.87 -0.11 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 0.73 -0.10 40 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 -0.09 39 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.49 -0.09 39 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 -0.09 39 0 737 0
30MAR26 7.25 C 0.00 0.00 0.00 0.33 -0.07 39 0 177 0
30MAR26 7.50 C 0.00 0.00 0.00 0.26 -0.06 39 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.21 -0.05 39 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.04 39 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.56 -0.15 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.46 -0.16 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.38 -0.14 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.28 -0.16 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.19 -0.17 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.11 -0.18 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.05 -0.16 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.95 -0.17 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.86 -0.18 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.79 -0.14 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 -0.15 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 -0.13 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.36 -0.13 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 -0.12 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 -0.12 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.12 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 -0.11 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.09 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 -0.07 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 -0.08 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 -0.08 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.38 -0.07 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.05 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 -0.04 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.62 -0.16 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.54 -0.16 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.45 -0.15 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.38 -0.14 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.28 -0.15 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.22 -0.13 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.13 -0.14 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.05 -0.13 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 -0.14 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 -0.13 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.83 -0.14 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.65 -0.14 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.50 -0.12 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.11 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.21 -0.13 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.11 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.11 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.11 39 0 0 0
29SEP26 7.00 C 0.85 0.85 0.85 0.77 -0.08 39 2 12 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.68 -0.10 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
29SEP26 8.00 C 0.60 0.60 0.60 0.48 -0.07 39 5 26 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.06 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
TOTAL CALL 1,499 11,399 -225
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 167 0 19 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 159 0 47 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 51 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 62 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 436 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 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 0.00 53 0 132 0
27NOV25 6.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 128 0
27NOV25 6.25 P 0.07 0.07 0.07 0.07 +0.03 42 4 679 0
27NOV25 6.50 P 0.09 0.18 0.09 0.18 +0.08 39 9 127 -4
27NOV25 6.75 P 0.00 0.00 0.00 0.37 +0.12 42 0 32 0
27NOV25 7.00 P 0.00 0.00 0.00 0.60 +0.15 46 0 2 0
27NOV25 7.25 P 0.00 0.00 0.00 0.87 +0.20 76 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.10 +0.16 73 0 0 -8
27NOV25 7.75 P 0.00 0.00 0.00 1.35 +0.19 84 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.60 +0.19 96 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.85 +0.19 106 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.11 +0.20 130 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.35 +0.19 126 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.61 +0.20 150 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 144 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 156 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 593 0
30DEC25 5.50 P 0.03 0.03 0.03 0.04 +0.01 39 80 840 +80
30DEC25 5.75 P 0.07 0.07 0.07 0.09 +0.03 40 50 228 +35
30DEC25 6.00 P 0.15 0.15 0.15 0.15 +0.04 39 5 296 +5
30DEC25 6.25 P 0.17 0.22 0.17 0.25 +0.07 40 157 279 +146
30DEC25 6.50 P 0.00 0.00 0.00 0.37 +0.08 39 0 168 0
30DEC25 6.75 P 0.00 0.00 0.00 0.52 +0.10 39 0 33 0
30DEC25 7.00 P 0.00 0.00 0.00 0.70 +0.12 39 0 28 0
30DEC25 7.25 P 0.00 0.00 0.00 0.93 +0.15 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.15 +0.18 45 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.39 +0.18 49 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.64 +0.20 55 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 1.87 +0.17 55 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.11 +0.17 56 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.38 +0.22 67 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.61 +0.20 64 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 0.00 38 0 43 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29JAN26 5.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 34 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 68 0
29JAN26 5.75 P 0.00 0.00 0.00 0.16 +0.04 39 0 413 0
29JAN26 6.00 P 0.23 0.23 0.23 0.24 +0.05 39 3 421 +3
29JAN26 6.25 P 0.31 0.34 0.31 0.35 +0.07 40 54 79 +50
29JAN26 6.50 P 0.00 0.00 0.00 0.47 +0.09 39 0 39 0
29JAN26 6.75 P 0.00 0.00 0.00 0.61 +0.09 38 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.81 +0.14 41 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.00 +0.18 42 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.17 +0.13 38 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.43 +0.18 44 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.66 +0.19 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.87 +0.14 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.14 +0.20 51 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.38 +0.22 53 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.63 +0.22 56 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 +0.01 40 0 45 0
26FEB26 5.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.09 +0.01 39 0 37 0
26FEB26 5.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 50 0
26FEB26 5.75 P 0.00 0.00 0.00 0.21 +0.03 38 0 300 0
26FEB26 6.00 P 0.00 0.00 0.00 0.30 +0.04 39 0 265 0
26FEB26 6.25 P 0.38 0.38 0.38 0.40 +0.05 38 10 16 0
26FEB26 6.50 P 0.48 0.49 0.48 0.53 +0.07 38 19 25 +17
26FEB26 6.75 P 0.00 0.00 0.00 0.68 +0.09 38 0 24 0
26FEB26 7.00 P 0.00 0.00 0.00 0.82 +0.08 36 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 1.01 +0.13 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.24 +0.11 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.43 +0.14 38 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.67 +0.12 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.91 +0.18 44 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.16 +0.22 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.38 +0.22 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.63 +0.22 49 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 37 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 39 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 39 0 144 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.02 40 0 540 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.14 +0.02 39 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 +0.03 39 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.28 +0.04 39 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.37 +0.06 39 0 115 0
30MAR26 6.25 P 0.00 0.00 0.00 0.49 +0.08 39 0 27 0
30MAR26 6.50 P 0.57 0.57 0.57 0.60 +0.07 38 8 56 +8
30MAR26 6.75 P 0.00 0.00 0.00 0.73 +0.06 37 0 30 0
30MAR26 7.00 P 0.00 0.00 0.00 0.91 +0.10 38 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.12 +0.15 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 +0.14 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.47 +0.09 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.68 +0.13 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.91 +0.18 39 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.16 +0.18 42 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.38 +0.17 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.63 +0.20 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.02 40 0 253 0
29JUN26 4.30 P 0.05 0.05 0.05 0.07 +0.02 40 1 1 +1
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.02 40 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.02 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 +0.04 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.05 39 0 6 0
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.05 39 0 3 0
29JUN26 6.00 P 0.00 0.00 0.00 0.53 +0.06 40 0 39 0
29JUN26 6.25 P 0.00 0.00 0.00 0.65 +0.08 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.78 +0.07 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 +0.09 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.07 +0.09 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.25 +0.12 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.41 +0.11 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.59 +0.10 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.13 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.04 +0.16 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.22 +0.11 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.42 +0.11 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.67 +0.17 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.02 40 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.02 40 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 +0.07 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 +0.06 39 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.77 +0.06 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 +0.10 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.09 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 +0.09 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 +0.12 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 +0.12 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 +0.13 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.93 +0.15 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 +0.14 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.33 +0.13 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.54 +0.14 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 +0.12 39 0 0 0
TOTAL PUT 400 15,324 +333
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$ 147.60
21NOV25 132.50 C 0.00 0.00 0.00 15.10 -7.86 0 0 0 -679
21NOV25 135.00 C 0.00 0.00 0.00 12.60 -7.81 0 0 0 -400
21NOV25 137.50 C 0.00 0.00 0.00 10.10 -7.73 0 0 0 -300
21NOV25 140.00 C 0.00 0.00 0.00 7.60 -7.66 0 0 0 0
21NOV25 142.50 C 4.59 4.59 4.59 5.10 -7.58 0 30 0 0
21NOV25 145.00 C 4.43 4.43 2.40 2.60 -7.51 0 149 0 -5
21NOV25 147.50 C 2.00 3.12 0.15 0.10 -7.47 0 598 10 -61
21NOV25 150.00 C 1.07 1.35 0.02 0.00 -5.15 0 7,205 1,237 +1,024
21NOV25 152.50 C 0.20 0.37 0.01 0.00 -3.05 0 4,509 1,882 +1,164
21NOV25 155.00 C 0.14 0.14 0.02 0.00 -1.50 0 196 1,316 -2
21NOV25 157.50 C 0.02 0.03 0.01 0.00 -0.59 0 148 1,855 -55
21NOV25 160.00 C 0.03 0.03 0.01 0.00 -0.18 0 266 3,199 -117
21NOV25 162.50 C 0.01 0.01 0.01 0.00 -0.04 0 160 1,983 -119
21NOV25 165.00 C 0.01 0.03 0.01 0.00 -0.01 0 996 1,526 -500
21NOV25 167.50 C 0.01 0.02 0.01 0.00 -0.01 0 33 708 -31
21NOV25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,549 0
21NOV25 172.50 C 0.02 0.02 0.01 0.00 -0.01 0 51 553 -6
21NOV25 175.00 C 0.01 0.01 0.01 0.00 -0.01 0 97 767 +1
21NOV25 177.50 C 0.01 0.01 0.01 0.00 -0.01 0 51 631 0
21NOV25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
21NOV25 182.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 267 0
21NOV25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
27NOV25 92.50 C 0.00 0.00 0.00 55.22 -7.63 153 0 1,629 0
27NOV25 95.00 C 0.00 0.00 0.00 52.61 -7.84 0 0 160 0
27NOV25 97.50 C 0.00 0.00 0.00 50.21 -7.58 134 0 0 0
27NOV25 100.00 C 49.16 49.42 48.38 47.73 -7.73 131 680 219 -461
27NOV25 102.50 C 45.99 47.07 44.88 45.24 -7.75 125 920 269 -651
27NOV25 105.00 C 0.00 0.00 0.00 42.66 -7.72 0 0 30 0
27NOV25 107.50 C 0.00 0.00 0.00 40.25 -7.37 112 0 85 0
27NOV25 110.00 C 38.91 39.24 37.65 37.75 -8.47 104 300 489 -71
27NOV25 112.50 C 0.00 0.00 0.00 35.27 -7.64 100 0 220 0
27NOV25 115.00 C 0.00 0.00 0.00 32.79 -7.72 95 0 875 0
27NOV25 117.50 C 0.00 0.00 0.00 30.33 -7.61 92 0 1,660 0
27NOV25 120.00 C 27.80 27.80 27.80 27.71 -7.86 69 1 3,756 0
27NOV25 122.50 C 0.00 0.00 0.00 25.25 -8.13 69 0 2,810 0
27NOV25 125.00 C 0.00 0.00 0.00 22.82 -7.38 69 0 4,866 0
27NOV25 127.50 C 0.00 0.00 0.00 20.43 -7.86 69 0 2,294 0
27NOV25 130.00 C 18.90 18.90 18.90 18.11 -7.22 69 6 1,816 -6
27NOV25 132.50 C 17.21 17.42 17.21 15.39 -7.78 52 5 909 -5
27NOV25 135.00 C 15.90 15.90 14.00 13.43 -7.10 62 3 2,440 -3
27NOV25 137.50 C 0.00 0.00 0.00 11.37 -7.07 63 0 2,271 0
27NOV25 140.00 C 10.80 11.45 9.70 9.70 -6.39 67 223 2,698 -63
27NOV25 142.50 C 8.31 8.31 8.31 7.93 -6.24 66 5 1,058 +5
27NOV25 145.00 C 7.60 8.25 6.47 6.47 -5.46 67 312 4,201 +195
27NOV25 147.50 C 6.22 6.65 5.30 5.31 -5.00 69 855 976 +218
27NOV25 150.00 C 4.91 5.63 4.05 4.11 -4.31 68 4,889 8,775 +1,476
27NOV25 152.50 C 4.20 4.41 3.18 3.19 -3.88 68 1,179 1,847 -150
27NOV25 155.00 C 3.05 3.58 2.42 2.44 -3.38 68 1,979 5,734 +26
27NOV25 157.50 C 2.28 2.76 1.81 1.83 -2.84 68 1,189 2,946 +492
27NOV25 160.00 C 2.50 2.50 0.75 1.35 -2.35 68 1,654 9,440 -184
27NOV25 162.50 C 1.20 1.60 1.00 1.02 -1.87 69 1,252 3,626 +115
27NOV25 165.00 C 1.00 1.20 0.71 0.73 -1.49 69 2,427 9,738 +120
27NOV25 167.50 C 0.68 0.89 0.57 0.52 -1.17 70 748 3,783 +250
27NOV25 170.00 C 1.20 1.20 0.37 0.36 -0.90 70 762 10,976 +67
27NOV25 172.50 C 0.44 0.45 0.30 0.25 -0.68 70 565 4,950 -92
27NOV25 175.00 C 0.42 0.42 0.21 0.17 -0.51 70 889 5,862 -496
27NOV25 177.50 C 0.40 0.40 0.17 0.11 -0.38 70 287 8,456 -193
27NOV25 180.00 C 0.20 0.20 0.13 0.07 -0.27 69 517 9,029 -272
27NOV25 182.50 C 0.15 0.15 0.11 0.05 -0.19 70 147 4,269 -17
27NOV25 185.00 C 0.14 0.20 0.09 0.03 -0.14 70 101 5,393 +21
27NOV25 187.50 C 0.09 0.11 0.07 0.02 -0.10 70 121 1,461 -31
27NOV25 190.00 C 0.09 0.10 0.06 0.01 -0.07 69 89 2,585 -85
27NOV25 192.50 C 0.07 0.07 0.06 0.01 -0.04 72 45 1,798 0
27NOV25 195.00 C 0.06 0.08 0.05 0.01 -0.03 75 76 1,656 -69
27NOV25 197.50 C 0.05 0.05 0.05 0.01 -0.02 78 44 1,602 0
27NOV25 200.00 C 0.05 0.09 0.03 0.01 -0.01 81 95 4,396 -94
27NOV25 205.00 C 0.03 0.03 0.03 0.01 0.00 87 7 3,293 -7
27NOV25 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,979 0
27NOV25 215.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5,896 0
27NOV25 220.00 C 0.03 0.03 0.03 0.01 0.00 104 14 45,166 +4
27NOV25 225.00 C 0.00 0.00 0.00 0.01 0.00 109 0 10,278 0
27NOV25 230.00 C 0.01 0.01 0.01 0.01 0.00 114 80 6,347 0
27NOV25 235.00 C 0.00 0.00 0.00 0.01 0.00 119 0 886 0
27NOV25 240.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,032 0
27NOV25 245.00 C 0.01 0.01 0.01 0.01 0.00 129 13 1,189 0
27NOV25 250.00 C 0.01 0.01 0.01 0.01 0.00 133 1 4,855 0
28NOV25 132.50 C 0.00 0.00 0.00 15.66 -7.51 58 0 0 0
28NOV25 135.00 C 0.00 0.00 0.00 13.58 -6.95 61 0 0 0
28NOV25 137.50 C 0.00 0.00 0.00 11.55 -6.89 61 0 0 0
28NOV25 140.00 C 11.76 11.76 10.65 9.70 -6.59 62 3 4 +3
28NOV25 142.50 C 0.00 0.00 0.00 8.00 -6.25 62 0 0 0
28NOV25 145.00 C 8.16 8.16 6.58 6.58 -5.66 63 52 65 +18
28NOV25 147.50 C 6.33 6.84 5.36 5.36 -5.06 64 202 138 +138
28NOV25 150.00 C 5.25 5.60 4.30 4.30 -4.24 65 1,919 1,119 +968
28NOV25 152.50 C 4.22 4.65 3.32 3.32 -3.85 64 365 245 +6
28NOV25 155.00 C 3.29 3.63 2.59 2.63 -3.30 66 176 408 +11
28NOV25 157.50 C 2.42 2.71 2.00 2.00 -2.78 66 172 174 +17
28NOV25 160.00 C 2.10 2.15 1.52 1.49 -2.31 66 553 373 +196
28NOV25 162.50 C 1.40 1.66 1.12 1.09 -1.90 66 267 250 +181
28NOV25 165.00 C 1.15 1.35 0.89 0.78 -1.53 65 395 490 +268
28NOV25 167.50 C 0.86 1.00 0.62 0.55 -1.21 65 109 214 +83
28NOV25 170.00 C 0.60 0.70 0.50 0.38 -0.95 65 137 332 +92
28NOV25 172.50 C 0.47 0.55 0.37 0.26 -0.73 65 147 234 +33
28NOV25 175.00 C 0.30 0.37 0.29 0.18 -0.54 65 182 290 +133
28NOV25 177.50 C 0.26 0.30 0.26 0.12 -0.40 65 79 182 +66
28NOV25 180.00 C 0.12 0.12 0.12 0.08 -0.30 65 4 18 +4
30DEC25 55.00 C 0.00 0.00 0.00 92.82 -7.71 101 0 1,962 0
30DEC25 57.50 C 0.00 0.00 0.00 90.28 -7.75 0 0 959 0
30DEC25 60.00 C 0.00 0.00 0.00 87.78 -7.77 0 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 85.32 -7.76 0 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 82.82 -7.76 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 80.34 -7.77 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 77.87 -7.76 72 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 75.40 -7.75 80 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 72.96 -7.71 86 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 70.43 -7.76 75 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 67.94 -7.77 72 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 65.47 -7.77 72 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 62.99 -7.77 70 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 60.51 -7.77 68 0 580 0
30DEC25 90.00 C 0.00 0.00 0.00 58.08 -7.72 70 0 1,083 0
30DEC25 92.50 C 0.00 0.00 0.00 55.54 -7.78 62 0 340 0
30DEC25 95.00 C 54.00 54.00 54.00 53.07 -7.76 61 1 548 -1
30DEC25 97.50 C 0.00 0.00 0.00 50.67 -7.69 63 0 796 0
30DEC25 100.00 C 0.00 0.00 0.00 47.92 -7.96 0 0 7,316 0
30DEC25 102.50 C 0.00 0.00 0.00 45.76 -7.67 59 0 450 0
30DEC25 105.00 C 44.13 44.13 44.13 43.18 -7.79 52 1 7,389 -1,500
30DEC25 107.50 C 0.00 0.00 0.00 41.27 -7.24 65 0 3,008 0
30DEC25 110.00 C 0.00 0.00 0.00 38.74 -7.48 60 0 13,714 0
30DEC25 112.50 C 0.00 0.00 0.00 35.27 -8.59 0 0 9,074 0
30DEC25 115.00 C 0.00 0.00 0.00 33.67 -6.84 51 0 5,735 0
30DEC25 117.50 C 0.00 0.00 0.00 31.77 -7.34 56 0 7,028 0
30DEC25 120.00 C 0.00 0.00 0.00 29.60 -6.59 56 0 14,968 0
30DEC25 122.50 C 26.36 26.36 26.36 26.36 -7.42 43 4 3,265 0
30DEC25 125.00 C 25.37 25.38 25.37 24.25 -7.25 44 40 9,174 -40
30DEC25 127.50 C 0.00 0.00 0.00 22.08 -7.07 43 0 1,983 0
30DEC25 130.00 C 21.48 21.48 20.28 19.99 -6.89 43 17 23,210 -6
30DEC25 132.50 C 17.90 17.90 17.90 17.90 -6.69 42 2 5,561 0
30DEC25 135.00 C 17.10 17.10 16.69 16.47 -6.30 45 4 8,255 +1
30DEC25 137.50 C 15.17 15.17 15.17 14.38 -5.86 43 3 2,708 0
30DEC25 140.00 C 14.58 14.69 12.80 12.80 -5.89 43 582 11,661 +309
30DEC25 142.50 C 13.23 13.23 11.30 11.30 -5.54 43 2 2,850 0
30DEC25 145.00 C 11.44 11.44 10.10 9.97 -5.09 43 1,166 7,661 +564
30DEC25 147.50 C 9.40 10.28 8.55 8.87 -4.35 44 815 2,957 +251
30DEC25 150.00 C 8.47 9.11 7.61 7.64 -4.41 44 786 14,054 +182
30DEC25 152.50 C 7.50 7.94 6.84 6.82 -3.78 45 553 2,838 +265
30DEC25 155.00 C 6.90 7.00 5.77 5.77 -3.64 44 660 8,310 +364
30DEC25 157.50 C 6.00 6.00 5.00 5.02 -3.30 44 435 3,140 +3
30DEC25 160.00 C 5.07 5.40 4.31 4.31 -2.95 45 479 10,310 +57
30DEC25 162.50 C 4.30 4.52 3.75 3.75 -2.55 45 148 2,353 -27
30DEC25 165.00 C 3.82 4.00 3.20 3.20 -2.25 45 1,241 8,441 +463
30DEC25 167.50 C 3.07 3.44 2.77 2.73 -1.96 45 734 10,343 -117
30DEC25 170.00 C 3.80 3.80 2.35 2.29 -1.72 45 794 6,036 +30
30DEC25 172.50 C 2.46 2.46 2.00 1.91 -1.51 45 173 5,019 +24
30DEC25 175.00 C 2.06 2.20 1.75 1.59 -1.32 45 337 3,397 +169
30DEC25 177.50 C 1.75 1.90 1.57 1.32 -1.14 45 24 2,183 +3
30DEC25 180.00 C 1.87 1.87 1.27 1.09 -0.98 45 542 10,734 +42
30DEC25 182.50 C 1.46 1.46 1.17 0.90 -0.83 45 69 1,506 -8
30DEC25 185.00 C 1.25 1.25 0.95 0.73 -0.72 45 256 5,784 +51
30DEC25 187.50 C 0.85 1.03 0.85 0.60 -0.60 45 96 1,048 +54
30DEC25 190.00 C 1.00 1.00 0.72 0.49 -0.51 45 142 2,953 -18
30DEC25 192.50 C 0.78 0.78 0.67 0.39 -0.43 45 43 1,843 +19
30DEC25 195.00 C 0.64 0.70 0.57 0.32 -0.36 45 627 1,540 +618
30DEC25 197.50 C 0.59 0.60 0.53 0.26 -0.29 45 603 1,358 +197
30DEC25 200.00 C 0.60 0.60 0.42 0.21 -0.24 45 2,357 6,710 +146
30DEC25 205.00 C 0.37 0.37 0.33 0.13 -0.17 45 13 3,281 -13
30DEC25 210.00 C 0.50 0.50 0.26 0.09 -0.11 45 98 905 -75
30DEC25 215.00 C 0.00 0.00 0.00 0.06 -0.07 46 10 988 0
30DEC25 220.00 C 0.22 0.22 0.16 0.04 -0.04 46 777 2,225 +441
30DEC25 225.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 218 0
30DEC25 230.00 C 0.14 0.14 0.13 0.01 -0.03 44 13 569 0
30DEC25 235.00 C 0.10 0.10 0.10 0.01 -0.01 46 1 469 0
30DEC25 240.00 C 0.10 0.10 0.10 0.01 0.00 48 73 468 -9
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 487 0
30DEC25 250.00 C 0.09 0.09 0.08 0.01 0.00 52 98 2,223 -8
29JAN26 80.00 C 0.00 0.00 0.00 68.08 -7.63 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 65.66 -7.58 45 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 63.18 -7.58 44 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 60.70 -7.58 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 58.22 -7.58 41 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 56.08 -7.24 58 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 53.66 -7.17 57 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 51.24 -7.12 55 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 48.80 -7.08 53 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 46.53 -6.90 54 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 44.00 -7.53 51 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 41.74 -7.37 51 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 39.24 -7.45 48 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 37.56 -7.20 53 0 601 0
29JAN26 115.00 C 0.00 0.00 0.00 34.61 -7.29 46 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 32.13 -7.84 43 0 330 0
29JAN26 120.00 C 0.00 0.00 0.00 29.60 -7.68 39 0 56 0
29JAN26 122.50 C 0.00 0.00 0.00 26.97 -8.03 35 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 25.08 -8.03 37 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 23.83 -6.67 42 0 0 0
29JAN26 130.00 C 22.37 22.37 22.20 22.62 -6.20 46 32 34 +32
29JAN26 132.50 C 0.00 0.00 0.00 19.57 -6.44 39 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.92 -5.71 39 0 51 0
29JAN26 137.50 C 20.00 20.00 20.00 16.36 -5.92 40 1 1 +1
29JAN26 140.00 C 16.00 16.50 16.00 14.93 -6.22 40 9 47 +9
29JAN26 142.50 C 0.00 0.00 0.00 13.71 -5.73 41 0 1 0
29JAN26 145.00 C 13.53 13.53 12.62 12.27 -4.51 41 31 32 +25
29JAN26 147.50 C 12.30 12.30 11.20 11.20 -4.68 41 139 152 +139
29JAN26 150.00 C 11.20 11.52 10.20 10.03 -4.51 41 914 599 +524
29JAN26 152.50 C 10.15 10.51 9.48 9.16 -4.12 42 132 297 +89
29JAN26 155.00 C 9.04 9.44 8.48 8.36 -3.75 43 97 960 +94
29JAN26 157.50 C 8.10 8.52 7.78 7.48 -3.56 43 211 2,931 -30
29JAN26 160.00 C 7.10 7.80 6.70 6.69 -3.30 43 356 4,904 +157
29JAN26 162.50 C 6.67 6.87 6.35 5.93 -3.06 43 110 2,299 +82
29JAN26 165.00 C 5.92 6.21 5.41 5.25 -2.82 43 78 2,225 -30
29JAN26 167.50 C 5.35 5.85 4.93 4.63 -2.60 43 99 1,450 +55
29JAN26 170.00 C 5.38 5.38 4.45 4.07 -2.38 43 353 2,357 +98
29JAN26 172.50 C 4.47 4.50 4.12 3.58 -2.17 43 25 7,338 +2
29JAN26 175.00 C 4.00 4.41 3.70 3.13 -1.98 42 52 1,139 -8
29JAN26 177.50 C 3.65 3.89 3.65 2.74 -1.80 42 12 1,181 -1
29JAN26 180.00 C 3.14 3.55 3.00 2.38 -1.63 42 281 5,604 -30
29JAN26 182.50 C 2.84 2.97 2.80 2.07 -1.48 42 12 618 0
29JAN26 185.00 C 2.60 2.80 2.40 1.80 -1.33 42 44 939 +13
29JAN26 187.50 C 2.20 2.20 2.15 1.56 -1.19 42 32 888 +12
29JAN26 190.00 C 2.00 2.38 1.88 1.35 -1.06 42 179 1,838 +28
29JAN26 192.50 C 0.00 0.00 0.00 1.16 -0.95 42 0 405 0
29JAN26 195.00 C 1.65 1.65 1.65 1.00 -0.85 42 35 365 -5
29JAN26 197.50 C 1.71 1.71 1.50 0.86 -0.75 42 37 1,039 -3
29JAN26 200.00 C 1.42 1.57 1.26 0.74 -0.67 42 231 975 -37
29JAN26 205.00 C 1.24 1.24 1.11 0.54 -0.52 42 60 513 +30
29JAN26 210.00 C 1.05 1.05 1.02 0.39 -0.41 42 5 334 +2
29JAN26 215.00 C 0.00 0.00 0.00 0.29 -0.31 42 0 343 0
29JAN26 220.00 C 0.68 0.75 0.60 0.21 -0.23 42 79 805 +30
29JAN26 225.00 C 0.00 0.00 0.00 0.15 -0.18 42 0 465 0
29JAN26 230.00 C 0.55 0.55 0.47 0.11 -0.13 42 23 620 0
29JAN26 235.00 C 0.51 0.51 0.38 0.08 -0.10 42 7 1,965 +5
29JAN26 240.00 C 0.53 0.53 0.53 0.06 -0.07 43 3 1,657 +3
29JAN26 245.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 1,561 0
29JAN26 250.00 C 0.33 0.33 0.31 0.03 -0.04 43 3 174 -2
29JAN26 255.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 61 0
29JAN26 270.00 C 0.14 0.14 0.14 0.01 -0.01 44 62 115 +32
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JAN26 280.00 C 0.11 0.11 0.11 0.01 0.00 46 60 190 +60
29JAN26 285.00 C 0.12 0.12 0.10 0.01 0.00 47 129 219 +99
29JAN26 290.00 C 0.11 0.11 0.11 0.01 0.00 48 65 579 +65
26FEB26 105.00 C 0.00 0.00 0.00 44.75 -7.41 48 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 42.43 -7.35 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 40.15 -7.28 46 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 37.91 -7.21 46 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 35.72 -7.09 45 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 33.64 -6.93 45 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 31.56 -6.80 44 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 29.30 -6.35 42 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 27.64 -5.97 44 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 25.74 -6.30 43 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.82 -5.90 42 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.14 -6.38 42 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.92 -6.47 40 0 110 0
26FEB26 137.50 C 0.00 0.00 0.00 19.57 -4.82 44 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 17.22 -4.85 41 0 3 0
26FEB26 142.50 C 17.50 17.50 16.30 15.76 -6.06 41 12 2 +2
26FEB26 145.00 C 14.87 15.52 14.87 14.65 -5.02 42 240 279 +238
26FEB26 147.50 C 14.37 14.45 13.68 13.68 -4.52 42 161 161 +160
26FEB26 150.00 C 13.20 13.66 13.05 12.44 -4.76 42 232 230 +224
26FEB26 152.50 C 12.61 12.61 11.37 11.52 -4.29 43 573 689 +209
26FEB26 155.00 C 11.00 11.29 11.00 10.56 -4.03 43 32 1,389 -28
26FEB26 157.50 C 9.90 10.43 9.90 9.74 -3.81 43 36 356 -36
26FEB26 160.00 C 9.80 9.82 9.35 8.98 -3.59 43 40 460 +35
26FEB26 162.50 C 9.32 9.32 8.60 8.17 -3.45 43 66 1,281 +2
26FEB26 165.00 C 8.10 8.10 7.93 7.42 -3.25 43 50 231 +10
26FEB26 167.50 C 0.00 0.00 0.00 6.72 -3.06 43 0 247 0
26FEB26 170.00 C 6.77 7.32 6.51 6.08 -2.87 43 55 203 +3
26FEB26 172.50 C 6.00 6.00 6.00 5.50 -2.68 43 1 272 +1
26FEB26 175.00 C 5.80 6.30 5.80 4.96 -2.50 43 8,510 8,698 +8,506
26FEB26 177.50 C 5.82 5.82 5.82 4.47 -2.33 43 1 145 +1
26FEB26 180.00 C 5.33 5.33 4.78 4.02 -2.17 43 3,081 2,104 -1,565
26FEB26 182.50 C 0.00 0.00 0.00 3.61 -2.02 43 0 622 0
26FEB26 185.00 C 4.30 4.30 4.15 3.24 -1.87 43 8 509 +6
26FEB26 187.50 C 0.00 0.00 0.00 2.91 -1.73 43 0 701 0
26FEB26 190.00 C 3.94 3.94 3.60 2.61 -1.59 43 15 188 0
26FEB26 192.50 C 3.51 3.51 3.13 2.33 -1.47 43 27 451 +12
26FEB26 195.00 C 3.18 3.30 2.90 2.08 -1.36 43 243 1,447 +182
30MAR26 65.00 C 0.00 0.00 0.00 83.83 -6.79 72 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 80.95 -7.20 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 78.48 -7.21 41 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 76.02 -7.20 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 74.12 -6.64 64 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 71.11 -7.19 43 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 69.31 -6.53 61 0 312 0
30MAR26 82.50 C 0.00 0.00 0.00 66.91 -6.48 60 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 64.62 -6.33 60 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 60.93 -7.59 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 59.08 -7.84 45 0 93 0
30MAR26 92.50 C 0.00 0.00 0.00 56.93 -8.66 48 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 54.29 -7.93 43 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 52.18 -8.50 46 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 49.93 -8.17 46 0 4,254 0
30MAR26 102.50 C 0.00 0.00 0.00 47.12 -7.94 40 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 44.92 -8.57 41 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 42.72 -7.73 41 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 40.50 -8.37 41 0 3,068 0
30MAR26 112.50 C 39.00 39.00 39.00 39.00 -7.61 44 2 1,695 -2
30MAR26 115.00 C 36.67 36.67 36.67 36.67 -6.96 43 30 1,471 0
30MAR26 117.50 C 0.00 0.00 0.00 34.16 -7.71 40 0 671 0
30MAR26 120.00 C 33.31 34.60 33.21 32.09 -7.45 39 151 2,914 -1,086
30MAR26 122.50 C 32.00 32.00 31.00 30.60 -5.38 41 2 903 -2
30MAR26 125.00 C 0.00 0.00 0.00 28.43 -7.40 40 0 7,035 0
30MAR26 127.50 C 27.61 27.65 27.60 26.40 -7.33 39 32 963 0
30MAR26 130.00 C 25.70 25.70 25.70 26.00 -6.11 44 1 15,521 0
30MAR26 132.50 C 0.00 0.00 0.00 23.27 -7.17 40 0 215 0
30MAR26 135.00 C 23.50 24.00 22.80 22.86 -4.88 44 9 5,612 +1
30MAR26 137.50 C 0.00 0.00 0.00 20.62 -5.89 41 0 1,446 0
30MAR26 140.00 C 20.50 20.50 19.40 19.40 -4.51 42 5 10,448 +1
30MAR26 142.50 C 0.00 0.00 0.00 17.88 -5.89 41 0 308 0
30MAR26 145.00 C 0.00 0.00 0.00 16.64 -5.01 41 0 2,245 0
30MAR26 147.50 C 16.19 16.41 16.19 15.51 -4.88 41 56 347 -53
30MAR26 150.00 C 14.89 16.03 14.68 14.68 -4.36 42 1,170 7,440 +389
30MAR26 152.50 C 14.30 14.45 14.02 13.40 -4.45 42 2,093 2,283 +1,909
30MAR26 155.00 C 13.24 14.04 12.70 12.70 -4.10 42 47 1,827 -30
30MAR26 157.50 C 12.04 12.04 12.04 11.72 -3.98 42 2 1,654 -2
30MAR26 160.00 C 12.44 12.44 11.00 10.90 -3.83 43 28 11,288 +1
30MAR26 162.50 C 11.45 11.45 10.45 10.19 -3.62 43 18 4,388 +14
30MAR26 165.00 C 10.00 10.53 10.00 9.40 -3.43 43 44 10,378 +32
30MAR26 167.50 C 9.89 9.89 9.73 8.66 -3.26 43 93 594 +61
30MAR26 170.00 C 9.00 9.40 8.35 7.96 -3.10 43 53 10,153 -7
30MAR26 172.50 C 8.35 8.35 8.35 7.32 -2.93 43 2 2,396 0
30MAR26 175.00 C 8.00 8.28 7.30 6.72 -2.77 43 11 3,854 +3
30MAR26 177.50 C 7.17 7.17 6.84 6.17 -2.61 43 2 1,153 +2
30MAR26 180.00 C 6.83 7.11 6.30 5.65 -2.46 43 245 4,147 +157
30MAR26 182.50 C 0.00 0.00 0.00 5.18 -2.31 43 0 457 0
30MAR26 185.00 C 5.55 6.25 5.55 4.74 -2.18 43 3 2,946 0
30MAR26 187.50 C 5.85 5.85 5.85 4.33 -2.05 43 2 439 +2
30MAR26 190.00 C 5.22 5.49 4.80 3.96 -1.92 43 32 7,358 -4
30MAR26 192.50 C 0.00 0.00 0.00 3.61 -1.80 42 0 896 0
30MAR26 195.00 C 5.24 5.24 4.30 3.30 -1.68 42 7 1,349 0
30MAR26 197.50 C 4.50 4.50 4.00 3.01 -1.57 42 20 568 +2
30MAR26 200.00 C 4.06 4.58 3.70 2.74 -1.47 42 301 8,963 -70
30MAR26 205.00 C 3.52 3.52 3.30 2.27 -1.27 42 12 1,207 0
30MAR26 210.00 C 0.00 0.00 0.00 1.88 -1.10 42 0 1,044 0
30MAR26 215.00 C 2.86 2.87 2.60 1.55 -0.95 42 504 2,312 +496
30MAR26 220.00 C 2.36 2.56 2.23 1.27 -0.82 42 85 1,318 +2
30MAR26 225.00 C 0.00 0.00 0.00 1.05 -0.70 42 0 2,618 0
30MAR26 230.00 C 1.84 1.84 1.84 0.86 -0.60 42 2 527 -2
30MAR26 235.00 C 0.00 0.00 0.00 0.70 -0.51 42 0 369 0
30MAR26 240.00 C 1.36 1.36 1.36 0.57 -0.44 42 2 460 0
30MAR26 245.00 C 0.00 0.00 0.00 0.47 -0.37 42 0 228 0
30MAR26 250.00 C 1.30 1.30 1.30 0.38 -0.32 42 2 1,039 +2
30MAR26 255.00 C 0.00 0.00 0.00 0.31 -0.27 42 0 238 0
30MAR26 260.00 C 0.95 0.95 0.90 0.25 -0.23 42 44 83 -26
30MAR26 265.00 C 0.00 0.00 0.00 0.21 -0.18 42 0 163 0
30MAR26 270.00 C 0.00 0.00 0.00 0.17 -0.16 42 0 304 0
30MAR26 275.00 C 0.00 0.00 0.00 0.14 -0.12 42 0 62 0
30MAR26 280.00 C 0.00 0.00 0.00 0.11 -0.11 42 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.09 -0.09 42 0 115 0
30MAR26 290.00 C 0.56 0.58 0.56 0.08 -0.07 43 207 1,759 -67
29JUN26 80.00 C 0.00 0.00 0.00 70.15 -7.29 53 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 67.85 -7.25 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 65.47 -7.34 50 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 63.12 -7.33 49 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 60.78 -7.31 48 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 58.50 -7.26 47 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 56.22 -7.21 46 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 53.99 -7.16 45 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 51.81 -7.09 45 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 49.68 -7.02 45 0 37 0
29JUN26 105.00 C 49.25 49.25 49.25 47.56 -6.95 44 1 328 0
29JUN26 107.50 C 0.00 0.00 0.00 45.52 -6.85 44 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 43.49 -6.76 43 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 41.52 -6.67 43 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 38.88 -7.29 40 0 2,810 0
29JUN26 117.50 C 0.00 0.00 0.00 38.50 -5.69 45 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 34.94 -7.35 39 0 2,172 0
29JUN26 122.50 C 0.00 0.00 0.00 33.58 -6.87 40 0 240 0
29JUN26 125.00 C 0.00 0.00 0.00 31.94 -6.65 40 0 3,834 0
29JUN26 127.50 C 0.00 0.00 0.00 30.59 -6.13 41 0 902 0
29JUN26 130.00 C 31.10 31.10 29.00 29.00 -6.00 41 37 4,287 +37
29JUN26 132.50 C 0.00 0.00 0.00 26.79 -6.50 39 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 25.69 -6.01 40 0 720 0
29JUN26 137.50 C 0.00 0.00 0.00 24.03 -6.57 39 0 969 0
29JUN26 140.00 C 0.00 0.00 0.00 22.92 -5.74 40 0 1,446 0
29JUN26 142.50 C 0.00 0.00 0.00 21.64 -6.09 40 0 312 0
29JUN26 145.00 C 23.00 23.00 20.77 21.63 -4.80 43 14 302 +10
29JUN26 147.50 C 0.00 0.00 0.00 19.90 -5.02 41 0 61 0
29JUN26 150.00 C 19.70 19.76 19.10 19.10 -3.48 42 337 11,111 -69
29JUN26 152.50 C 18.20 18.20 18.20 17.87 -4.70 42 1 212 0
29JUN26 155.00 C 17.92 18.20 17.23 16.93 -4.31 42 16 267 +6
29JUN26 157.50 C 0.00 0.00 0.00 16.05 -4.27 42 0 1,067 0
29JUN26 160.00 C 16.00 16.00 15.40 15.24 -4.00 42 22 5,387 -6
29JUN26 162.50 C 15.00 15.00 15.00 14.44 -3.71 42 3 545 0
29JUN26 165.00 C 14.56 14.80 13.80 13.55 -3.63 42 6 2,711 +4
29JUN26 167.50 C 0.00 0.00 0.00 12.75 -3.54 42 0 814 0
29JUN26 170.00 C 13.46 13.46 12.46 12.04 -3.36 42 14 2,840 +2
29JUN26 172.50 C 11.79 11.79 11.79 11.33 -3.18 42 1 1,361 -1
29JUN26 175.00 C 12.05 12.05 12.05 10.62 -3.04 42 1 2,910 -1
29JUN26 177.50 C 10.81 10.81 10.81 9.93 -3.02 42 50 645 +36
29JUN26 180.00 C 11.00 11.20 10.26 9.38 -2.86 42 91 3,116 +30
29JUN26 182.50 C 10.20 10.20 10.20 8.83 -2.70 42 1 869 -1
29JUN26 185.00 C 0.00 0.00 0.00 8.28 -2.54 42 0 6,463 0
29JUN26 187.50 C 9.05 9.05 9.05 7.73 -2.47 42 3 313 +3
29JUN26 190.00 C 9.00 9.25 8.70 7.24 -2.42 42 56 4,954 +52
29JUN26 192.50 C 0.00 0.00 0.00 6.82 -2.29 42 0 111 0
29JUN26 195.00 C 0.00 0.00 0.00 6.41 -2.15 42 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 6.00 -2.01 42 0 204 0
29JUN26 200.00 C 6.95 6.96 6.95 5.59 -1.96 42 34 1,373 +20
29JUN26 205.00 C 6.32 6.40 6.32 4.92 -1.81 42 15 575 +14
29JUN26 210.00 C 5.76 5.76 5.76 4.33 -1.58 42 17 996 +7
29JUN26 215.00 C 0.00 0.00 0.00 3.74 -1.49 42 0 75 0
29JUN26 220.00 C 0.00 0.00 0.00 3.31 -1.33 42 7 554 +7
29JUN26 225.00 C 0.00 0.00 0.00 2.89 -1.15 42 0 331 0
29JUN26 230.00 C 4.06 4.15 4.06 2.49 -1.10 42 11 599 +10
29JUN26 235.00 C 0.00 0.00 0.00 2.21 -0.96 42 0 982 0
29JUN26 240.00 C 0.00 0.00 0.00 1.93 -0.83 41 0 778 0
29JUN26 245.00 C 0.00 0.00 0.00 1.65 -0.79 41 0 814 0
29JUN26 250.00 C 3.00 3.07 2.84 1.47 -0.69 42 12 1,014 -3
29JUN26 255.00 C 0.00 0.00 0.00 1.28 -0.60 41 0 880 0
29JUN26 260.00 C 2.70 2.70 2.70 1.10 -0.55 41 2 536 -2
29JUN26 265.00 C 0.00 0.00 0.00 0.97 -0.50 42 0 195 0
29JUN26 270.00 C 2.10 2.10 2.10 0.85 -0.43 41 1 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.73 -0.37 41 0 168 0
29JUN26 280.00 C 1.88 1.88 1.88 0.63 -0.36 41 2 1,564 0
29JUN26 285.00 C 0.00 0.00 0.00 0.56 -0.31 41 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.49 -0.27 41 0 1,221 0
29SEP26 80.00 C 0.00 0.00 0.00 70.15 -7.29 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 67.85 -7.25 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 65.47 -7.34 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 63.12 -7.33 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.78 -7.31 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.37 -7.26 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 57.26 -7.20 45 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 54.47 -6.68 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.15 -7.08 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 50.50 -6.50 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.20 -6.91 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.37 -5.67 43 0 0 0
29SEP26 110.00 C 45.00 45.00 45.00 45.50 -6.54 43 2 2 +2
29SEP26 112.50 C 0.00 0.00 0.00 43.59 -6.65 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 41.82 -6.55 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 40.12 -6.42 42 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 38.45 -6.31 42 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 36.87 -6.14 42 0 4 0
29SEP26 125.00 C 35.94 35.94 35.50 35.27 -4.64 42 2 15 +1
29SEP26 127.50 C 0.00 0.00 0.00 33.75 -5.88 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.30 -5.74 41 0 20 0
29SEP26 132.50 C 0.00 0.00 0.00 30.89 -5.62 41 0 6 0
29SEP26 135.00 C 30.80 30.80 30.30 29.56 -5.47 42 2 22 0
29SEP26 137.50 C 0.00 0.00 0.00 28.28 -5.32 41 0 37 0
29SEP26 140.00 C 28.00 28.10 28.00 26.09 -6.14 39 5 104 0
29SEP26 142.50 C 0.00 0.00 0.00 25.38 -5.54 40 0 8 0
29SEP26 145.00 C 25.80 25.80 25.80 24.86 -4.81 42 3 345 -2
29SEP26 147.50 C 0.00 0.00 0.00 23.49 -4.96 41 0 12 0
29SEP26 150.00 C 25.14 25.14 22.75 22.51 -4.77 41 3 156 0
29SEP26 152.50 C 21.75 21.75 21.70 21.55 -4.65 41 60 123 +58
29SEP26 155.00 C 21.90 21.90 21.90 20.61 -4.49 41 5 192 +5
29SEP26 157.50 C 20.06 20.06 20.06 19.56 -4.58 41 1 411 +1
29SEP26 160.00 C 19.83 20.20 18.93 18.93 -4.28 42 1,037 1,441 +1,012
29SEP26 162.50 C 19.53 19.53 19.53 17.97 -4.08 41 4 381 0
29SEP26 165.00 C 17.46 17.94 17.46 17.22 -3.85 42 8 431 +4
29SEP26 167.50 C 17.00 17.70 17.00 16.49 -3.77 42 6 318 0
29SEP26 170.00 C 17.00 17.00 17.00 15.72 -3.71 42 5 2,073 0
29SEP26 172.50 C 16.00 16.00 16.00 15.04 -3.54 42 3 301 0
29SEP26 175.00 C 15.19 15.19 15.19 14.37 -3.36 42 4 6,819 0
29SEP26 177.50 C 14.56 14.56 14.35 13.69 -3.19 42 4 2,876 -4
29SEP26 180.00 C 14.40 14.40 13.90 13.02 -3.11 42 5 2,986 -3
29SEP26 182.50 C 13.55 13.55 13.55 12.34 -3.12 42 1 267 0
29SEP26 185.00 C 12.53 12.53 12.53 11.75 -3.04 42 3 667 +3
29SEP26 187.50 C 12.53 12.73 12.06 11.23 -2.88 42 18 495 0
29SEP26 190.00 C 12.16 12.55 11.63 10.71 -2.73 42 32 497 +4
29SEP26 192.50 C 11.73 12.05 11.22 10.19 -2.57 42 14 39 +1
29SEP26 195.00 C 11.16 11.24 11.16 9.67 -2.55 42 6 176 0
29SEP26 197.50 C 10.80 10.80 10.30 9.15 -2.55 42 16 174 +14
29SEP26 200.00 C 10.49 10.50 9.99 8.72 -2.46 42 18 6,402 +8
29SEP26 205.00 C 0.00 0.00 0.00 7.94 -2.20 42 0 9 0
29SEP26 210.00 C 9.14 9.14 9.14 7.17 -2.02 42 1 73 0
29SEP26 215.00 C 8.00 8.00 8.00 6.43 -1.99 42 1 139 +1
29SEP26 220.00 C 0.00 0.00 0.00 5.86 -1.78 41 0 3,392 0
29SEP26 225.00 C 0.00 0.00 0.00 5.30 -1.57 41 0 52 0
29SEP26 230.00 C 0.00 0.00 0.00 4.74 -1.56 41 0 5 0
29SEP26 235.00 C 0.00 0.00 0.00 4.30 -1.44 41 0 95 0
29SEP26 240.00 C 5.80 5.80 5.80 3.91 -1.27 41 1 2,254 -1
29SEP26 245.00 C 0.00 0.00 0.00 3.52 -1.17 41 0 59 0
29SEP26 250.00 C 0.00 0.00 0.00 3.13 -1.16 41 0 18 0
29SEP26 255.00 C 5.00 5.00 5.00 2.86 -1.04 41 2 2 0
29SEP26 260.00 C 4.74 4.74 4.74 2.60 -0.91 41 1 8 0
29SEP26 265.00 C 3.95 3.95 3.74 2.33 -0.85 41 8 62 +8
29SEP26 270.00 C 0.00 0.00 0.00 2.07 -0.84 41 0 16 0
29SEP26 275.00 C 0.00 0.00 0.00 1.90 -0.75 41 0 96 0
29SEP26 280.00 C 0.00 0.00 0.00 1.73 -0.65 41 0 129 0
29SEP26 285.00 C 0.00 0.00 0.00 1.55 -0.59 41 0 236 0
29SEP26 290.00 C 3.09 3.09 2.80 1.38 -0.59 41 150 477 +64
TOTAL CALL 81,476 885,828 +17,157
21NOV25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21NOV25 135.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 69 0
21NOV25 137.50 P 0.01 0.01 0.01 0.00 -0.01 0 32 451 0
21NOV25 140.00 P 0.01 0.01 0.01 0.00 -0.01 0 206 603 +96
21NOV25 142.50 P 0.01 0.07 0.01 0.00 -0.01 0 450 892 +184
21NOV25 145.00 P 0.18 0.32 0.01 0.00 -0.01 0 1,403 1,614 -125
21NOV25 147.50 P 0.65 1.22 0.02 0.00 -0.04 0 5,368 496 -663
21NOV25 150.00 P 1.09 3.20 0.48 2.40 +2.21 0 2,508 0 -1,426
21NOV25 152.50 P 3.00 5.10 2.30 4.90 +4.28 0 735 0 -1,873
21NOV25 155.00 P 5.80 8.00 4.60 7.40 +5.81 0 190 0 -1,271
21NOV25 157.50 P 8.50 10.10 7.41 9.90 +6.74 0 112 0 -1,167
21NOV25 160.00 P 12.00 12.00 10.40 12.40 +7.04 0 31 0 -172
21NOV25 162.50 P 13.00 13.08 12.87 14.90 +7.17 0 11 0 -577
21NOV25 165.00 P 15.00 16.86 15.00 17.40 +7.20 0 9 0 -105
21NOV25 167.50 P 17.50 17.50 17.50 19.90 +7.20 0 5 0 -10
21NOV25 170.00 P 21.50 21.50 20.35 22.40 +7.20 0 14 0 -44
21NOV25 172.50 P 0.00 0.00 0.00 24.90 +7.20 0 0 0 0
21NOV25 175.00 P 0.00 0.00 0.00 27.40 +7.20 0 0 0 0
21NOV25 177.50 P 0.00 0.00 0.00 29.90 +7.20 0 0 0 0
21NOV25 180.00 P 0.00 0.00 0.00 32.40 +7.20 0 0 0 0
21NOV25 182.50 P 0.00 0.00 0.00 34.90 +7.20 0 0 0 0
21NOV25 185.00 P 0.00 0.00 0.00 37.40 +7.20 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 2,511 0
27NOV25 95.00 P 0.05 0.05 0.05 0.01 0.00 119 2 1,577 -2
27NOV25 97.50 P 0.03 0.03 0.03 0.01 0.00 113 1 2,851 0
27NOV25 100.00 P 0.04 0.04 0.03 0.01 0.00 106 10 6,755 0
27NOV25 102.50 P 0.05 0.05 0.04 0.01 0.00 100 5 1,632 +5
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 94 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 0.00 0.00 0.00 0.01 0.00 82 0 3,660 0
27NOV25 112.50 P 0.12 0.12 0.12 0.01 0.00 76 53 1,483 -48
27NOV25 115.00 P 0.14 0.14 0.05 0.01 0.00 70 442 4,734 +415
27NOV25 117.50 P 0.17 0.17 0.07 0.02 +0.01 70 1,569 3,270 +936
27NOV25 120.00 P 0.15 0.18 0.14 0.05 +0.03 71 222 5,885 -63
27NOV25 122.50 P 0.20 0.20 0.14 0.08 +0.05 69 48 1,734 +3
27NOV25 125.00 P 0.27 0.35 0.17 0.15 +0.10 70 586 5,175 +316
27NOV25 127.50 P 0.44 0.44 0.25 0.26 +0.17 70 358 2,330 +147
27NOV25 130.00 P 0.45 0.63 0.32 0.44 +0.29 70 936 3,488 +449
27NOV25 132.50 P 0.71 0.79 0.47 0.69 +0.44 70 2,107 4,932 +910
27NOV25 135.00 P 0.78 1.20 0.70 1.04 +0.63 69 2,058 8,117 -551
27NOV25 137.50 P 1.29 1.61 1.03 1.48 +0.84 68 936 6,493 +248
27NOV25 140.00 P 1.90 2.39 1.48 2.19 +1.28 70 1,893 12,917 -154
27NOV25 142.50 P 2.06 3.30 2.06 3.03 +1.70 70 3,484 11,726 +383
27NOV25 145.00 P 3.40 4.26 2.90 4.08 +2.21 71 3,024 20,223 -122
27NOV25 147.50 P 4.00 5.60 3.98 5.22 +2.66 70 1,406 8,748 +88
27NOV25 150.00 P 5.30 7.00 5.02 6.63 +3.23 70 2,754 12,185 -1,401
27NOV25 152.50 P 6.99 8.60 6.41 8.34 +3.94 72 411 8,360 -102
27NOV25 155.00 P 8.00 10.11 8.00 10.11 +4.54 73 705 9,729 -583
27NOV25 157.50 P 10.70 11.90 9.97 11.96 +5.03 73 191 4,386 -47
27NOV25 160.00 P 12.50 14.13 11.60 14.00 +5.56 75 649 13,452 -525
27NOV25 162.50 P 14.30 15.75 14.05 16.12 +5.72 76 10 1,742 0
27NOV25 165.00 P 17.50 18.35 16.00 18.35 +6.11 77 1,125 8,516 +55
27NOV25 167.50 P 19.00 20.67 18.19 20.94 +6.73 86 319 1,765 -308
27NOV25 170.00 P 21.00 23.00 20.50 23.00 +6.74 81 37 2,970 -18
27NOV25 172.50 P 22.00 25.00 22.00 25.83 +7.76 97 9 2,296 -2
27NOV25 175.00 P 25.00 27.60 25.00 27.60 +7.24 76 1,019 3,799 -245
27NOV25 177.50 P 0.00 0.00 0.00 30.57 +7.48 101 0 1,415 0
27NOV25 180.00 P 31.00 32.87 30.00 33.40 +7.94 117 176 5,450 -26
27NOV25 182.50 P 34.90 34.90 34.90 35.15 +7.29 94 1 549 -1
27NOV25 185.00 P 37.43 37.43 37.43 38.52 +8.22 132 7 374 -7
27NOV25 187.50 P 0.00 0.00 0.00 39.90 +7.15 0 0 56 0
27NOV25 190.00 P 0.00 0.00 0.00 42.40 +7.18 0 0 175 0
27NOV25 192.50 P 0.00 0.00 0.00 44.90 +7.19 0 0 6 0
27NOV25 195.00 P 0.00 0.00 0.00 47.40 +7.20 0 0 1 0
27NOV25 197.50 P 0.00 0.00 0.00 49.90 +7.20 0 0 2 0
27NOV25 200.00 P 0.00 0.00 0.00 52.44 +7.24 103 0 146 0
27NOV25 205.00 P 0.00 0.00 0.00 57.40 +7.20 0 0 0 0
27NOV25 210.00 P 0.00 0.00 0.00 62.44 +7.24 117 0 6 0
27NOV25 215.00 P 0.00 0.00 0.00 67.40 +7.20 0 0 0 0
27NOV25 220.00 P 0.00 0.00 0.00 72.40 +7.20 0 0 0 0
27NOV25 225.00 P 77.22 77.22 77.22 77.44 +7.24 138 1 8 0
27NOV25 230.00 P 0.00 0.00 0.00 82.44 +7.24 144 0 0 0
27NOV25 235.00 P 0.00 0.00 0.00 87.44 +7.24 150 0 0 0
27NOV25 240.00 P 0.00 0.00 0.00 92.40 +7.20 0 0 1,940 0
27NOV25 245.00 P 0.00 0.00 0.00 97.40 +7.20 0 0 399 0
27NOV25 250.00 P 101.39 102.42 100.18 102.40 +7.20 0 450 1,776 +187
28NOV25 132.50 P 0.77 0.86 0.53 0.73 +0.46 66 1,725 1,384 +1,360
28NOV25 135.00 P 1.19 1.35 0.78 1.11 +0.67 66 343 369 +187
28NOV25 137.50 P 1.43 1.78 1.10 1.62 +0.94 66 240 209 +150
28NOV25 140.00 P 2.07 2.60 1.66 2.29 +1.33 66 759 497 +239
28NOV25 142.50 P 2.92 3.19 2.27 3.13 +1.74 66 544 530 +297
28NOV25 145.00 P 3.30 4.32 3.09 4.16 +2.22 66 115 168 +58
28NOV25 147.50 P 5.00 5.34 4.30 5.30 +2.67 66 52 227 +16
28NOV25 150.00 P 5.00 7.20 5.00 6.80 +3.32 67 362 242 +90
28NOV25 152.50 P 7.35 8.10 6.70 8.41 +3.92 68 84 100 -48
28NOV25 155.00 P 9.70 9.70 8.30 10.19 +4.53 69 36 117 -13
28NOV25 157.50 P 11.39 11.95 11.39 11.96 +4.96 68 24 266 -15
28NOV25 160.00 P 12.60 12.60 12.60 14.13 +5.54 71 5 35 +5
28NOV25 162.50 P 14.60 14.60 14.60 16.28 +5.88 73 5 12 +5
28NOV25 165.00 P 16.21 16.88 16.21 18.50 +6.26 74 8 19 +6
28NOV25 167.50 P 0.00 0.00 0.00 20.94 +6.73 80 4 6 +4
28NOV25 170.00 P 21.80 21.80 21.80 23.28 +7.02 82 1 5 +1
28NOV25 172.50 P 0.00 0.00 0.00 25.83 +7.65 90 0 0 0
28NOV25 175.00 P 0.00 0.00 0.00 27.64 +7.23 72 0 0 0
28NOV25 177.50 P 0.00 0.00 0.00 30.57 +7.45 94 0 0 0
28NOV25 180.00 P 0.00 0.00 0.00 33.40 +7.94 108 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,398 0
30DEC25 70.00 P 0.05 0.05 0.05 0.01 0.00 77 106 4,427 +6
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2,323 0
30DEC25 75.00 P 0.06 0.06 0.06 0.01 0.00 70 5 2,368 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5,590 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5,201 0
30DEC25 85.00 P 0.13 0.13 0.11 0.01 0.00 58 60 13,078 -40
30DEC25 87.50 P 0.11 0.11 0.11 0.01 0.00 55 65 7,341 -65
30DEC25 90.00 P 0.14 0.17 0.14 0.01 0.00 52 292 11,278 +10
30DEC25 92.50 P 0.16 0.18 0.15 0.01 0.00 49 1,012 12,639 +1,012
30DEC25 95.00 P 0.17 0.20 0.16 0.01 0.00 47 744 41,409 +743
30DEC25 97.50 P 0.19 0.19 0.17 0.02 +0.01 47 1,000 9,797 +1,000
30DEC25 100.00 P 0.21 0.25 0.21 0.03 +0.02 46 433 45,064 +314
30DEC25 102.50 P 0.24 0.25 0.22 0.04 +0.02 45 1,200 12,321 +1,199
30DEC25 105.00 P 0.27 0.30 0.25 0.07 +0.04 46 1,632 26,700 -246
30DEC25 107.50 P 0.35 0.35 0.35 0.10 +0.06 45 3 5,100 0
30DEC25 110.00 P 0.36 0.39 0.35 0.16 +0.10 45 33 26,773 -14
30DEC25 112.50 P 0.50 0.50 0.45 0.24 +0.15 45 19 14,773 +8
30DEC25 115.00 P 0.48 0.59 0.48 0.35 +0.21 45 7 24,996 +2
30DEC25 117.50 P 0.65 0.72 0.56 0.50 +0.28 45 69 5,326 0
30DEC25 120.00 P 0.78 0.90 0.69 0.69 +0.37 45 151 21,583 +4
30DEC25 122.50 P 1.00 1.09 0.98 0.96 +0.52 45 149 4,246 +17
30DEC25 125.00 P 1.02 1.40 1.02 1.29 +0.66 45 1,542 6,464 +965
30DEC25 127.50 P 1.46 1.70 1.33 1.68 +0.82 45 582 5,563 +418
30DEC25 130.00 P 1.80 2.19 1.68 2.18 +1.04 45 1,085 11,476 +360
30DEC25 132.50 P 2.18 2.73 2.12 2.71 +1.26 45 549 3,500 -68
30DEC25 135.00 P 2.68 3.38 2.56 3.33 +1.49 45 932 15,965 -210
30DEC25 137.50 P 3.00 4.19 3.00 4.08 +1.76 44 962 3,022 +351
30DEC25 140.00 P 4.10 5.10 3.97 5.00 +2.07 45 2,479 16,052 -257
30DEC25 142.50 P 5.00 6.05 4.93 6.00 +2.40 45 336 4,606 -42
30DEC25 145.00 P 6.00 7.28 5.99 7.10 +2.71 44 1,895 15,302 -72
30DEC25 147.50 P 7.31 8.53 7.09 8.53 +3.25 46 467 6,573 -231
30DEC25 150.00 P 8.80 10.00 8.22 9.70 +3.44 44 492 17,854 -349
30DEC25 152.50 P 10.00 11.33 9.62 11.35 +3.96 46 304 3,724 +31
30DEC25 155.00 P 10.00 12.91 10.00 12.91 +4.27 45 1,428 15,971 -201
30DEC25 157.50 P 13.80 14.80 12.80 14.50 +4.44 45 116 4,408 +46
30DEC25 160.00 P 15.80 16.58 14.61 16.50 +4.99 46 36 13,581 -360
30DEC25 162.50 P 17.70 18.66 16.80 18.64 +5.39 48 5 2,427 -3
30DEC25 165.00 P 18.62 20.75 18.62 20.51 +5.36 48 87 8,888 0
30DEC25 167.50 P 22.26 22.26 22.26 22.26 +5.37 46 20 8,661 -20
30DEC25 170.00 P 23.53 24.25 22.25 24.64 +5.78 48 22 2,963 -2
30DEC25 172.50 P 26.36 26.36 26.36 26.81 +5.89 49 2 1,435 0
30DEC25 175.00 P 27.72 27.72 27.72 29.04 +6.36 50 3 1,821 0
30DEC25 177.50 P 31.18 31.18 31.18 31.18 +6.19 49 1 289 0
30DEC25 180.00 P 33.27 33.27 31.00 33.61 +6.63 51 21 1,873 -15
30DEC25 182.50 P 0.00 0.00 0.00 35.36 +6.03 45 0 494 0
30DEC25 185.00 P 0.00 0.00 0.00 38.86 +7.68 58 0 659 0
30DEC25 187.50 P 0.00 0.00 0.00 40.12 +6.09 45 0 283 0
30DEC25 190.00 P 42.52 43.90 42.00 43.70 +7.78 61 26 384 -26
30DEC25 192.50 P 0.00 0.00 0.00 46.26 +8.35 64 0 98 0
30DEC25 195.00 P 0.00 0.00 0.00 47.44 +6.98 45 0 66 0
30DEC25 197.50 P 51.00 51.00 51.00 51.00 +8.13 66 2 61 0
30DEC25 200.00 P 51.10 51.10 51.10 52.67 +7.36 55 30 208 -30
30DEC25 205.00 P 0.00 0.00 0.00 57.50 +7.28 54 0 60 0
30DEC25 210.00 P 0.00 0.00 0.00 62.47 +7.27 56 0 6 0
30DEC25 215.00 P 0.00 0.00 0.00 67.40 +7.20 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 72.49 +7.29 63 0 52 0
30DEC25 225.00 P 0.00 0.00 0.00 77.44 +7.24 64 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 82.49 +7.29 69 0 2 0
30DEC25 235.00 P 0.00 0.00 0.00 87.44 +7.24 69 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 92.40 +7.20 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 97.40 +7.20 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 102.40 +7.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JAN26 85.00 P 0.20 0.20 0.20 0.01 0.00 43 2 53 +2
29JAN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 91 0
29JAN26 92.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 30 0
29JAN26 97.50 P 0.00 0.00 0.00 0.09 +0.04 42 0 2 0
29JAN26 100.00 P 0.51 0.51 0.51 0.13 +0.06 42 2 87 +2
29JAN26 102.50 P 0.00 0.00 0.00 0.19 +0.09 42 0 516 0
29JAN26 105.00 P 0.61 0.61 0.61 0.27 +0.12 42 1 57 0
29JAN26 107.50 P 0.69 0.69 0.69 0.38 +0.17 42 1 128 +1
29JAN26 110.00 P 0.80 0.89 0.78 0.52 +0.23 42 106 771 +101
29JAN26 112.50 P 0.90 1.00 0.90 0.71 +0.30 42 200 3,718 +200
29JAN26 115.00 P 1.05 1.05 1.05 0.93 +0.39 42 4 5,228 +4
29JAN26 117.50 P 0.00 0.00 0.00 1.20 +0.47 42 0 24 0
29JAN26 120.00 P 1.55 1.75 1.55 1.55 +0.60 42 76 9,010 +69
29JAN26 122.50 P 2.11 2.11 2.00 1.93 +0.71 42 67 429 +67
29JAN26 125.00 P 2.20 2.50 2.20 2.44 +0.89 42 195 1,610 +160
29JAN26 127.50 P 2.64 3.00 2.63 2.96 +1.07 42 416 1,828 +415
29JAN26 130.00 P 3.25 3.72 3.01 3.60 +1.21 42 313 8,356 +94
29JAN26 132.50 P 3.78 4.20 3.75 4.28 +1.55 42 144 4,686 0
29JAN26 135.00 P 4.13 5.00 4.13 4.98 +1.66 42 186 3,010 +95
29JAN26 137.50 P 5.20 5.86 5.12 5.86 +1.91 42 158 997 +79
29JAN26 140.00 P 5.97 7.00 5.91 6.91 +2.23 42 296 3,896 +56
29JAN26 142.50 P 7.11 7.80 7.00 7.97 +2.49 42 97 2,700 +27
29JAN26 145.00 P 8.00 9.20 7.90 9.20 +2.83 42 234 2,793 -61
29JAN26 147.50 P 9.50 10.50 9.11 10.50 +3.15 43 101 3,178 -52
29JAN26 150.00 P 11.30 11.84 10.50 11.83 +3.43 42 243 8,706 +57
29JAN26 152.50 P 12.73 12.80 11.98 13.53 +3.87 43 6 2,302 0
29JAN26 155.00 P 14.20 15.10 13.50 15.09 +4.21 44 51 3,177 -39
29JAN26 157.50 P 0.00 0.00 0.00 16.78 +4.38 44 0 2,295 0
29JAN26 160.00 P 17.50 17.50 17.50 18.52 +4.55 44 5 18,469 -4
29JAN26 162.50 P 0.00 0.00 0.00 20.36 +4.86 44 0 854 0
29JAN26 165.00 P 0.00 0.00 0.00 22.21 +4.88 45 0 1,807 0
29JAN26 167.50 P 0.00 0.00 0.00 23.20 +4.13 41 0 1,331 0
29JAN26 170.00 P 25.65 26.25 25.65 26.23 +5.33 46 2 446 -2
29JAN26 172.50 P 0.00 0.00 0.00 26.86 +4.27 38 0 1,077 0
29JAN26 175.00 P 30.50 30.50 30.50 30.47 +5.68 47 2 634 0
29JAN26 177.50 P 0.00 0.00 0.00 32.64 +7.26 47 0 706 0
29JAN26 180.00 P 34.68 34.68 34.68 34.68 +5.69 47 9 477 0
29JAN26 182.50 P 0.00 0.00 0.00 37.19 +6.38 49 0 595 0
29JAN26 185.00 P 0.00 0.00 0.00 39.43 +6.14 49 0 663 0
29JAN26 187.50 P 0.00 0.00 0.00 41.89 +7.08 51 0 275 0
29JAN26 190.00 P 0.00 0.00 0.00 43.70 +7.23 48 0 17 0
29JAN26 192.50 P 0.00 0.00 0.00 46.26 +6.87 50 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 49.13 +7.97 55 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 51.00 +7.10 52 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 52.67 +5.57 44 0 70 0
29JAN26 205.00 P 0.00 0.00 0.00 57.78 +6.93 49 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 62.65 +7.07 50 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 68.71 +7.54 64 0 1 0
29JAN26 220.00 P 0.00 0.00 0.00 72.79 +7.59 57 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 77.44 +7.24 52 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 82.49 +7.29 56 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 87.49 +7.29 58 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 92.40 +7.20 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 97.40 +7.20 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 102.40 +7.20 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 107.40 +7.20 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 112.40 +7.20 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 117.40 +7.20 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 122.40 +7.20 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 127.40 +7.20 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 132.40 +7.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 137.40 +7.20 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 142.40 +7.20 0 0 0 0
26FEB26 105.00 P 0.90 0.90 0.90 0.69 +0.23 43 147 285 +143
26FEB26 107.50 P 0.00 0.00 0.00 0.88 +0.29 43 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 1.13 +0.36 43 0 66 0
26FEB26 112.50 P 0.00 0.00 0.00 1.41 +0.44 43 0 0 0
26FEB26 115.00 P 1.76 1.95 1.69 1.77 +0.54 43 71 170 +70
26FEB26 117.50 P 2.15 2.15 2.15 2.16 +0.65 43 32 196 +30
26FEB26 120.00 P 2.70 2.76 2.33 2.64 +0.77 43 697 1,505 +609
26FEB26 122.50 P 2.84 3.16 2.84 3.16 +0.97 43 69 524 +66
26FEB26 125.00 P 3.40 3.71 3.20 3.73 +1.16 43 157 532 +72
26FEB26 127.50 P 3.80 4.10 3.80 4.31 +1.25 42 26 115 +16
26FEB26 130.00 P 4.51 4.90 4.51 5.02 +1.42 42 57 511 +32
26FEB26 132.50 P 5.26 5.56 5.10 5.79 +1.55 42 239 994 +41
26FEB26 135.00 P 6.27 6.48 6.00 6.64 +1.76 42 186 1,614 +28
26FEB26 137.50 P 7.13 7.45 7.10 7.60 +1.93 42 67 488 +43
26FEB26 140.00 P 7.91 8.60 7.74 8.61 +2.13 42 8,637 11,661 +8,325
26FEB26 142.50 P 9.93 9.93 8.97 9.81 +2.44 42 67 1,200 +47
26FEB26 145.00 P 10.16 10.88 10.15 11.04 +2.68 42 197 1,481 +35
26FEB26 147.50 P 11.58 12.61 11.48 12.37 +3.02 43 1,196 2,605 +901
26FEB26 150.00 P 12.74 13.23 12.74 13.82 +3.32 43 9 2,324 +1
26FEB26 152.50 P 14.34 15.20 14.10 15.31 +3.63 43 7 2,345 +7
26FEB26 155.00 P 15.95 16.77 15.95 16.93 +3.90 44 2 3,243 +2
26FEB26 157.50 P 0.00 0.00 0.00 18.59 +4.10 44 0 1,355 0
26FEB26 160.00 P 19.96 20.15 19.50 20.15 +4.12 43 10 1,721 -4
26FEB26 162.50 P 0.00 0.00 0.00 22.18 +4.55 45 0 888 0
26FEB26 165.00 P 0.00 0.00 0.00 24.03 +4.77 45 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 25.88 +4.73 45 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 27.84 +5.12 46 0 206 0
26FEB26 172.50 P 0.00 0.00 0.00 29.85 +5.37 46 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 31.88 +5.39 46 0 5 0
26FEB26 177.50 P 0.00 0.00 0.00 33.75 +5.43 46 0 0 0
26FEB26 180.00 P 35.81 35.81 35.00 36.14 +5.55 47 50 66 +50
26FEB26 182.50 P 37.80 37.80 37.46 37.97 +5.93 46 31 31 +31
26FEB26 185.00 P 0.00 0.00 0.00 40.53 +5.71 48 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 42.81 +5.85 49 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 44.55 +5.93 47 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 46.75 +5.99 47 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 49.13 +6.21 47 0 0 0
30MAR26 65.00 P 0.26 0.26 0.23 0.01 0.00 46 126 1,526 -51
30MAR26 67.50 P 0.28 0.28 0.28 0.01 0.00 44 54 1,047 +49
30MAR26 70.00 P 0.31 0.31 0.31 0.01 0.00 42 50 4,791 -50
30MAR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 603 0
30MAR26 75.00 P 0.31 0.34 0.31 0.03 +0.01 43 3 5,724 +1
30MAR26 77.50 P 0.38 0.42 0.38 0.04 +0.01 42 2 1,282 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 4,140 0
30MAR26 82.50 P 0.00 0.00 0.00 0.09 +0.03 42 0 5,492 0
30MAR26 85.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 4,402 0
30MAR26 87.50 P 0.70 0.70 0.70 0.18 +0.06 42 46 499 +46
30MAR26 90.00 P 0.70 0.72 0.70 0.25 +0.08 42 20 7,814 +10
30MAR26 92.50 P 0.00 0.00 0.00 0.33 +0.11 42 0 2,167 0
30MAR26 95.00 P 0.90 0.90 0.90 0.45 +0.15 42 1 2,047 0
30MAR26 97.50 P 0.99 1.16 0.98 0.58 +0.19 42 851 8,728 +696
30MAR26 100.00 P 1.11 1.28 1.08 0.75 +0.23 42 257 27,737 +180
30MAR26 102.50 P 1.34 1.48 1.34 0.95 +0.29 42 708 2,058 -169
30MAR26 105.00 P 1.45 1.72 1.45 1.19 +0.34 42 753 9,038 -186
30MAR26 107.50 P 1.80 1.81 1.80 1.48 +0.43 42 30 5,029 -30
30MAR26 110.00 P 2.01 2.18 1.84 1.81 +0.50 42 87 15,545 +68
30MAR26 112.50 P 2.10 2.48 2.10 2.20 +0.60 42 147 1,587 +125
30MAR26 115.00 P 2.61 2.84 2.61 2.61 +0.68 42 292 6,074 +32
30MAR26 117.50 P 3.08 3.08 3.08 3.14 +0.81 43 65 2,530 +65
30MAR26 120.00 P 3.47 3.65 3.44 3.60 +0.87 42 75 12,064 +68
30MAR26 122.50 P 3.93 4.36 3.93 4.25 +1.12 42 157 2,800 +65
30MAR26 125.00 P 4.50 4.86 4.38 4.85 +1.26 42 260 8,604 +80
30MAR26 127.50 P 5.38 5.40 4.95 5.58 +1.43 42 96 2,342 +95
30MAR26 130.00 P 5.87 6.33 5.74 6.33 +1.54 42 138 13,225 +65
30MAR26 132.50 P 6.83 6.83 6.83 7.20 +1.76 42 30 2,058 0
30MAR26 135.00 P 7.56 8.10 7.25 8.04 +1.80 42 2,611 4,215 +1,674
30MAR26 137.50 P 8.75 9.04 8.20 9.04 +1.98 41 1,417 2,616 +660
30MAR26 140.00 P 9.58 10.34 9.29 10.10 +2.20 42 893 14,917 +263
30MAR26 142.50 P 10.74 11.00 10.46 11.35 +2.46 42 319 2,181 -96
30MAR26 145.00 P 12.20 12.38 11.60 12.64 +2.75 42 90 6,908 +49
30MAR26 147.50 P 13.02 14.12 12.71 13.87 +2.94 42 329 3,155 +7
30MAR26 150.00 P 14.50 15.28 14.05 15.28 +3.16 42 537 11,367 +521
30MAR26 152.50 P 15.60 16.28 15.54 17.01 +3.63 43 6 2,173 +4
30MAR26 155.00 P 18.00 18.00 17.77 18.53 +3.81 43 805 2,376 -32
30MAR26 157.50 P 19.49 19.49 19.49 20.05 +3.88 43 2 1,591 -2
30MAR26 160.00 P 21.00 21.00 20.27 22.02 +4.33 44 11 7,253 -5
30MAR26 162.50 P 0.00 0.00 0.00 23.68 +4.43 44 0 901 0
30MAR26 165.00 P 25.31 25.31 25.31 25.50 +4.56 44 2 9,855 +2
30MAR26 167.50 P 0.00 0.00 0.00 27.38 +4.67 44 0 1,121 0
30MAR26 170.00 P 28.00 29.10 27.72 29.10 +4.78 44 26 3,899 +13
30MAR26 172.50 P 29.34 29.34 29.34 31.18 +5.05 45 3 849 +3
30MAR26 175.00 P 32.16 32.16 32.16 33.20 +4.99 45 10 991 -10
30MAR26 177.50 P 0.00 0.00 0.00 35.23 +5.28 46 0 659 0
30MAR26 180.00 P 0.00 0.00 0.00 37.27 +5.63 46 0 750 0
30MAR26 182.50 P 0.00 0.00 0.00 39.41 +5.63 46 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 41.58 +5.80 47 0 859 0
30MAR26 187.50 P 0.00 0.00 0.00 43.76 +6.36 47 0 245 0
30MAR26 190.00 P 0.00 0.00 0.00 45.72 +5.90 46 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 47.66 +5.72 46 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 50.53 +5.93 49 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 51.77 +5.59 44 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 54.59 +7.12 47 1,000 3,058 +1,000
30MAR26 205.00 P 0.00 0.00 0.00 57.78 +5.56 39 0 63 0
30MAR26 210.00 P 0.00 0.00 0.00 64.64 +8.21 52 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 68.71 +7.03 50 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 72.95 +5.17 47 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 77.86 +6.88 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 82.82 +7.10 49 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 87.72 +7.25 50 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 93.26 +8.04 57 0 2 0
30MAR26 245.00 P 0.00 0.00 0.00 97.58 +7.38 52 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 102.40 +7.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 107.57 +7.37 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 112.44 +7.24 54 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 117.40 +7.20 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 122.40 +7.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 127.40 +7.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 132.40 +7.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 137.40 +7.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 142.40 +7.20 0 0 0 0
29JUN26 80.00 P 0.96 1.00 0.84 0.37 +0.12 41 52 2,344 0
29JUN26 82.50 P 0.00 0.00 0.00 0.48 +0.14 41 0 562 0
29JUN26 85.00 P 0.00 0.00 0.00 0.62 +0.19 42 0 6,362 0
29JUN26 87.50 P 1.25 1.25 1.22 0.77 +0.21 41 3 468 -3
29JUN26 90.00 P 0.00 0.00 0.00 0.97 +0.27 41 0 2,256 0
29JUN26 92.50 P 0.00 0.00 0.00 1.17 +0.29 41 0 1,033 0
29JUN26 95.00 P 0.00 0.00 0.00 1.46 +0.38 42 0 4,981 0
29JUN26 97.50 P 2.00 2.17 2.00 1.75 +0.45 42 5 2,136 +2
29JUN26 100.00 P 2.33 2.33 2.33 2.09 +0.50 42 2 6,643 0
29JUN26 102.50 P 2.50 2.50 2.50 2.48 +0.60 42 2 1,791 -2
29JUN26 105.00 P 2.85 2.92 2.85 2.88 +0.65 42 67 4,491 +2
29JUN26 107.50 P 3.20 3.47 3.20 3.39 +0.76 42 116 3,749 +115
29JUN26 110.00 P 0.00 0.00 0.00 3.93 +0.90 42 0 741 0
29JUN26 112.50 P 4.20 4.20 4.20 4.46 +0.95 42 2 1,628 0
29JUN26 115.00 P 0.00 0.00 0.00 5.03 +0.99 41 0 4,840 0
29JUN26 117.50 P 5.72 5.72 5.72 5.61 +1.01 41 12 1,336 +12
29JUN26 120.00 P 6.00 6.20 5.90 6.25 +1.24 41 164 2,223 -6
29JUN26 122.50 P 6.70 6.70 6.70 7.01 +1.24 41 15 674 0
29JUN26 125.00 P 7.53 7.53 7.53 7.79 +1.53 41 79 5,713 +79
29JUN26 127.50 P 8.34 8.34 8.34 8.60 +1.58 40 65 689 +65
29JUN26 130.00 P 9.73 9.73 9.73 9.57 +1.73 40 815 1,960 -256
29JUN26 132.50 P 10.04 10.50 9.77 10.56 +1.90 40 91 753 +56
29JUN26 135.00 P 11.00 11.52 10.93 11.56 +2.03 40 1,152 4,644 +917
29JUN26 137.50 P 12.28 12.28 11.79 12.73 +2.21 41 257 1,205 +157
29JUN26 140.00 P 13.20 13.70 13.20 13.89 +2.37 40 314 2,392 +250
29JUN26 142.50 P 14.51 14.51 14.51 15.12 +2.60 40 21 3,908 +21
29JUN26 145.00 P 16.00 16.60 15.55 16.46 +2.81 41 174 1,008 +174
29JUN26 147.50 P 0.00 0.00 0.00 17.91 +3.07 41 0 2,281 0
29JUN26 150.00 P 18.88 19.00 17.98 19.15 +3.08 41 231 9,894 +22
29JUN26 152.50 P 0.00 0.00 0.00 20.85 +3.45 41 0 1,023 0
29JUN26 155.00 P 21.88 21.88 21.59 22.42 +3.61 41 3 1,689 +3
29JUN26 157.50 P 0.00 0.00 0.00 24.04 +3.77 42 0 904 0
29JUN26 160.00 P 25.00 25.20 25.00 25.71 +3.93 42 2 6,159 +1
29JUN26 162.50 P 0.00 0.00 0.00 27.42 +4.10 42 0 360 0
29JUN26 165.00 P 27.09 27.09 27.09 29.44 +4.44 43 2 2,580 +2
29JUN26 167.50 P 27.27 27.27 27.27 31.27 +4.50 43 1 599 +1
29JUN26 170.00 P 0.00 0.00 0.00 32.76 +4.41 43 0 372 0
29JUN26 172.50 P 0.00 0.00 0.00 34.79 +5.18 43 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 36.36 +4.60 43 0 2,604 0
29JUN26 177.50 P 0.00 0.00 0.00 38.70 +5.54 44 0 125 0
29JUN26 180.00 P 39.30 39.81 39.30 39.58 +5.35 41 3 110 0
29JUN26 182.50 P 0.00 0.00 0.00 42.47 +6.22 44 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 44.70 +5.07 44 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 46.71 +6.00 45 0 5 0
29JUN26 190.00 P 48.00 48.00 48.00 47.63 +3.99 42 1 610 0
29JUN26 192.50 P 0.00 0.00 0.00 50.30 +5.21 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 52.40 +5.31 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 54.52 +5.39 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 56.66 +5.46 44 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 61.00 +5.60 44 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 66.04 +7.29 47 0 10 0
29JUN26 215.00 P 0.00 0.00 0.00 69.91 +5.96 45 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 75.06 +5.62 47 0 9 0
29JUN26 225.00 P 0.00 0.00 0.00 79.05 +6.14 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 83.75 +7.27 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 88.47 +7.34 46 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 93.26 +6.01 46 0 48 0
29JUN26 245.00 P 0.00 0.00 0.00 98.04 +6.76 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 102.88 +6.90 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 107.76 +7.01 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 112.66 +7.14 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 117.63 +7.28 49 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 122.40 +7.20 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 127.40 +7.20 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 132.50 +7.30 51 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 137.52 +7.32 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 142.40 +7.20 0 0 0 0
29SEP26 80.00 P 1.50 1.50 1.50 0.88 +0.20 41 6 65 +6
29SEP26 82.50 P 1.69 1.69 1.69 1.09 +0.27 41 1 13 +1
29SEP26 85.00 P 1.40 1.85 1.40 1.30 +0.31 41 4 6 +4
29SEP26 87.50 P 0.00 0.00 0.00 1.59 +0.36 41 0 10 0
29SEP26 90.00 P 1.90 2.38 1.90 1.88 +0.41 41 9 13 +6
29SEP26 92.50 P 2.45 2.50 2.45 2.21 +0.44 41 2 971 +1
29SEP26 95.00 P 0.00 0.00 0.00 2.61 +0.55 41 0 331 0
29SEP26 97.50 P 0.00 0.00 0.00 3.02 +0.61 41 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 3.47 +0.72 41 0 314 0
29SEP26 102.50 P 0.00 0.00 0.00 4.02 +0.79 41 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 4.52 +0.83 41 0 1,137 0
29SEP26 107.50 P 0.00 0.00 0.00 5.13 +0.89 41 0 68 0
29SEP26 110.00 P 5.04 5.04 5.04 5.53 +0.83 41 1 307 +1
29SEP26 112.50 P 0.00 0.00 0.00 6.36 +1.10 41 0 160 0
29SEP26 115.00 P 6.90 6.90 6.90 7.03 +1.20 41 30 5,251 0
29SEP26 117.50 P 0.00 0.00 0.00 7.69 +1.33 41 0 252 0
29SEP26 120.00 P 8.30 8.52 7.90 8.52 +1.45 41 143 397 +33
29SEP26 122.50 P 9.34 9.34 9.34 9.38 +1.60 41 10 171 0
29SEP26 125.00 P 10.12 10.12 10.12 10.23 +1.62 41 65 1,323 +40
29SEP26 127.50 P 11.00 11.00 11.00 11.23 +1.79 40 1 648 +1
29SEP26 130.00 P 11.63 11.63 11.63 12.21 +1.93 40 77 4,484 0
29SEP26 132.50 P 13.37 13.37 13.15 13.27 +2.02 40 11 220 +10
29SEP26 135.00 P 14.21 14.30 13.60 14.39 +2.15 40 68 2,201 -3
29SEP26 137.50 P 15.35 15.35 15.15 15.61 +2.35 40 45 658 +20
29SEP26 140.00 P 16.24 16.72 16.07 16.74 +2.46 40 1,661 4,288 +1,621
29SEP26 142.50 P 17.38 17.90 17.09 17.90 +2.47 40 175 668 +47
29SEP26 145.00 P 18.80 19.36 18.36 19.26 +2.60 40 119 3,247 +96
29SEP26 147.50 P 20.07 20.30 19.68 20.82 +2.91 41 97 667 +20
29SEP26 150.00 P 22.00 22.10 20.97 22.30 +3.13 41 130 4,950 +93
29SEP26 152.50 P 22.91 23.09 22.91 23.76 +3.25 41 40 1,147 +20
29SEP26 155.00 P 0.00 0.00 0.00 25.42 +3.51 41 0 2,369 0
29SEP26 157.50 P 0.00 0.00 0.00 26.91 +3.52 41 0 1,252 0
29SEP26 160.00 P 0.00 0.00 0.00 28.57 +3.70 41 0 5,832 0
29SEP26 162.50 P 0.00 0.00 0.00 30.26 +3.86 41 0 830 0
29SEP26 165.00 P 30.70 30.95 30.70 31.98 +4.01 42 2 1,902 0
29SEP26 167.50 P 0.00 0.00 0.00 33.45 +3.85 41 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 35.60 +4.33 42 0 348 0
29SEP26 172.50 P 0.00 0.00 0.00 36.52 +3.55 40 0 368 0
29SEP26 175.00 P 38.39 38.39 38.39 38.85 +4.24 42 1 1,008 -1
29SEP26 177.50 P 0.00 0.00 0.00 41.31 +4.05 43 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 42.98 +4.03 42 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 45.37 +5.01 44 0 51 0
29SEP26 185.00 P 0.00 0.00 0.00 46.09 +3.97 41 0 76 0
29SEP26 187.50 P 0.00 0.00 0.00 48.54 +5.17 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.36 +4.82 44 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 52.55 +4.82 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.62 +5.00 43 0 2 0
29SEP26 197.50 P 0.00 0.00 0.00 56.65 +5.05 43 0 1 0
29SEP26 200.00 P 58.00 58.00 58.00 58.72 +5.13 43 3 1 -3
29SEP26 205.00 P 0.00 0.00 0.00 62.93 +5.21 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 67.23 +5.38 43 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 71.53 +6.44 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 75.06 +5.62 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 79.49 +4.81 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 84.89 +5.87 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 89.46 +6.00 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 94.08 +6.14 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 98.75 +6.27 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 103.46 +7.20 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 108.22 +7.26 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 113.03 +7.33 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 117.63 +6.56 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 122.66 +6.84 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.40 +6.79 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 132.50 +7.07 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 137.52 +7.32 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 142.40 +7.20 0 0 0 0
TOTAL PUT 96,336 1,238,742 +20,012
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 10.60
27NOV25 4.50 C 0.00 0.00 0.00 6.10 -0.54 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 6.00 -0.54 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 5.90 -0.54 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 5.81 -0.53 261 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 5.70 -0.54 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 5.60 -0.54 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 5.35 -0.54 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 5.10 -0.54 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 4.85 -0.54 0 0 56 0
27NOV25 6.00 C 0.00 0.00 0.00 4.60 -0.54 0 0 34 0
27NOV25 6.25 C 0.00 0.00 0.00 4.35 -0.55 0 0 42 0
27NOV25 6.50 C 0.00 0.00 0.00 4.10 -0.54 0 0 65 0
27NOV25 6.75 C 0.00 0.00 0.00 3.85 -0.54 0 0 180 0
27NOV25 7.00 C 0.00 0.00 0.00 3.67 -0.47 213 0 150 0
27NOV25 7.25 C 0.00 0.00 0.00 3.35 -0.54 0 0 90 0
27NOV25 7.50 C 0.00 0.00 0.00 3.10 -0.55 0 0 94 0
27NOV25 7.75 C 0.00 0.00 0.00 2.85 -0.55 0 0 147 0
27NOV25 8.00 C 0.00 0.00 0.00 2.60 -0.56 0 0 230 0
27NOV25 8.25 C 0.00 0.00 0.00 2.35 -0.55 0 0 72 0
27NOV25 8.50 C 0.00 0.00 0.00 2.15 -0.50 117 0 3,057 0
27NOV25 8.75 C 0.00 0.00 0.00 1.86 -0.57 69 0 190 0
27NOV25 9.00 C 0.00 0.00 0.00 1.61 -0.54 60 0 25 0
27NOV25 9.25 C 0.00 0.00 0.00 1.36 -0.54 51 0 141 0
27NOV25 9.50 C 0.00 0.00 0.00 1.13 -0.53 58 0 77 0
27NOV25 9.75 C 0.00 0.00 0.00 0.89 -0.51 52 0 80 0
27NOV25 10.00 C 0.00 0.00 0.00 0.68 -0.50 52 3 31 -3
27NOV25 10.50 C 0.36 0.53 0.36 0.36 -0.39 56 36 64 -27
27NOV25 11.00 C 0.26 0.26 0.20 0.16 -0.27 57 18 139 +18
27NOV25 11.50 C 0.14 0.14 0.07 0.06 -0.16 58 167 863 +149
27NOV25 12.00 C 0.04 0.07 0.04 0.02 -0.08 60 25 165 +5
27NOV25 12.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 92 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 132 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 161 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 152 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 295 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 47 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 48 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 7.70 -0.55 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.61 -0.54 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.51 -0.54 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.41 -0.54 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.31 -0.56 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.21 -0.55 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.11 -0.54 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.01 -0.54 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 6.91 -0.55 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 6.81 -0.54 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 6.72 -0.52 123 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.60 -0.56 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.51 -0.55 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.42 -0.54 111 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.32 -0.54 107 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.22 -0.54 103 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.12 -0.53 100 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.02 -0.53 96 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.92 -0.54 92 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.82 -0.54 88 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.72 -0.52 84 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.62 -0.54 80 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.37 -0.54 63 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.12 -0.56 0 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 4.87 -0.54 0 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.62 -0.54 0 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.37 -0.53 0 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.13 -0.53 64 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 3.88 -0.56 58 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.67 -0.50 77 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.38 -0.52 46 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.14 -0.53 52 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 2.89 -0.54 47 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.65 -0.53 48 0 63 0
30DEC25 8.25 C 2.36 2.36 2.36 2.40 -0.54 43 5 130 -5
30DEC25 8.50 C 0.00 0.00 0.00 2.18 -0.52 47 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 1.96 -0.51 48 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.71 -0.53 42 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.51 -0.46 44 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.33 -0.43 45 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.16 -0.41 46 0 89 0
30DEC25 10.00 C 0.00 0.00 0.00 1.00 -0.39 47 3 44 +3
30DEC25 10.50 C 0.83 0.83 0.83 0.73 -0.34 47 1 158 -1
30DEC25 11.00 C 0.50 0.60 0.50 0.52 -0.27 48 4 130 +3
30DEC25 11.50 C 0.00 0.00 0.00 0.37 -0.22 50 0 23 0
30DEC25 12.00 C 0.31 0.36 0.31 0.25 -0.18 50 88 192 +63
30DEC25 12.50 C 0.25 0.25 0.22 0.16 -0.14 49 18 59 -1
30DEC25 13.00 C 0.00 0.00 0.00 0.10 -0.10 49 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.07 -0.06 51 0 85 0
30DEC25 14.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 39 0
30DEC25 14.50 C 0.07 0.07 0.07 0.03 -0.03 52 5 79 +5
30DEC25 15.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 2 0
30DEC25 15.50 C 0.05 0.05 0.05 0.01 -0.01 51 5 64 -5
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JAN26 5.75 C 0.00 0.00 0.00 4.89 -0.54 51 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.64 -0.54 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.45 -0.47 75 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.15 -0.54 49 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.90 -0.54 44 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.67 -0.53 51 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.42 -0.53 47 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.20 -0.51 51 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.99 -0.48 54 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.66 -0.58 30 0 11 0
29JAN26 8.25 C 2.34 2.34 2.34 2.43 -0.58 34 15 415 0
29JAN26 8.50 C 0.00 0.00 0.00 2.23 -0.48 39 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.03 -0.47 41 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.84 -0.45 43 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.72 -0.38 48 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 1.50 -0.41 45 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.40 -0.34 49 0 530 0
29JAN26 10.00 C 1.20 1.20 1.20 1.19 -0.38 45 1 1,211 -1
29JAN26 10.50 C 0.00 0.00 0.00 0.93 -0.34 46 0 744 0
29JAN26 11.00 C 0.00 0.00 0.00 0.73 -0.28 47 0 198 0
29JAN26 11.50 C 0.00 0.00 0.00 0.56 -0.23 47 0 169 0
29JAN26 12.00 C 0.45 0.45 0.45 0.43 -0.20 48 43 73 -31
29JAN26 12.50 C 0.00 0.00 0.00 0.32 -0.18 48 0 46 0
29JAN26 13.00 C 0.00 0.00 0.00 0.23 -0.15 48 0 112 0
29JAN26 13.50 C 0.21 0.21 0.21 0.17 -0.11 48 15 30 0
29JAN26 14.00 C 0.00 0.00 0.00 0.12 -0.09 48 0 25 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 -0.06 49 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.04 48 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 0 0
29JAN26 16.50 C 0.05 0.07 0.05 0.02 -0.02 48 5 9 +5
26FEB26 7.50 C 0.00 0.00 0.00 3.20 -0.51 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.99 -0.48 43 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.72 -0.55 36 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.51 -0.54 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.32 -0.46 41 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.13 -0.45 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.95 -0.44 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.85 -0.35 47 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 1.62 -0.41 44 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.47 -0.39 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.33 -0.37 44 0 94 0
26FEB26 10.50 C 0.00 0.00 0.00 1.08 -0.33 45 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 0.87 -0.29 45 0 266 0
26FEB26 11.50 C 0.00 0.00 0.00 0.72 -0.24 47 0 250 0
26FEB26 12.00 C 0.00 0.00 0.00 0.58 -0.19 48 0 284 0
26FEB26 12.50 C 0.00 0.00 0.00 0.45 -0.19 47 0 343 0
26FEB26 13.00 C 0.00 0.00 0.00 0.35 -0.16 47 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.27 -0.13 47 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 0.20 -0.11 47 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.16 -0.08 47 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.12 -0.07 47 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 60 0
30MAR26 2.90 C 0.00 0.00 0.00 7.74 -0.53 84 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.64 -0.51 78 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.54 -0.54 72 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.44 -0.51 57 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.34 -0.53 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.24 -0.52 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.14 -0.54 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.01 -0.56 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.95 -0.52 69 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.85 -0.51 64 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.75 -0.52 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.65 -0.54 48 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.55 -0.51 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.42 -0.57 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.35 -0.51 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.22 -0.55 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.18 -0.52 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.03 -0.57 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 5.96 -0.54 49 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 5.82 -0.55 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.72 -0.59 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.64 -0.55 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.44 -0.52 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.15 -0.54 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 4.92 -0.51 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.64 -0.54 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.45 -0.53 46 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.15 -0.56 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.95 -0.49 38 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.68 -0.52 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.51 -0.47 44 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.21 -0.53 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.06 -0.44 43 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.82 -0.54 40 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 2.61 -0.50 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.47 -0.43 44 0 3 0
30MAR26 8.75 C 0.00 0.00 0.00 2.29 -0.45 45 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.11 -0.40 45 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 1.93 -0.42 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.77 -0.40 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.64 -0.39 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.49 -0.39 45 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.27 -0.31 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.07 -0.26 47 0 51 0
30MAR26 11.50 C 0.00 0.00 0.00 0.89 -0.26 47 0 0 0
30MAR26 12.00 C 0.73 0.73 0.73 0.72 -0.21 47 3 7 +3
30MAR26 12.50 C 0.00 0.00 0.00 0.60 -0.17 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.49 -0.18 47 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.39 -0.17 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.31 -0.15 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.25 -0.12 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.20 -0.10 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.08 47 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.98 -0.51 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.86 -0.52 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.81 -0.46 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.65 -0.54 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.55 -0.57 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.45 -0.54 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.42 -0.53 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.22 -0.60 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.19 -0.53 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.09 -0.57 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.00 -0.50 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.84 -0.55 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.74 -0.59 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.64 -0.56 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.44 -0.53 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.24 -0.47 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.94 -0.58 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.79 -0.48 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.49 -0.55 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.34 -0.45 46 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.09 -0.47 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.89 -0.45 44 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.68 -0.45 44 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 3.49 -0.43 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.27 -0.44 43 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.08 -0.43 43 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 2.92 -0.43 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.70 -0.44 42 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.56 -0.40 44 0 185 0
29JUN26 9.00 C 2.60 2.60 2.55 2.39 -0.47 43 15 575 +15
29JUN26 9.25 C 0.00 0.00 0.00 2.25 -0.39 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.11 -0.37 44 0 60 0
29JUN26 9.75 C 0.00 0.00 0.00 1.97 -0.36 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.84 -0.35 44 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.61 -0.33 44 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 1.41 -0.29 45 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 -0.27 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 -0.22 46 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 -0.22 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.82 -0.17 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.18 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 -0.17 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 -0.16 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.46 -0.14 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.13 46 0 70 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.10 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 -0.09 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.00 -0.50 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.94 -0.48 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.80 -0.53 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.74 -0.49 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.47 -0.53 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.24 -0.51 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.00 -0.56 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.82 -0.49 46 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.60 -0.49 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.39 -0.48 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.16 -0.49 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.99 -0.44 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.78 -0.46 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.60 -0.43 45 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.41 -0.44 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 -0.46 45 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.07 -0.39 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.89 -0.40 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.72 -0.40 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.56 -0.44 43 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.43 -0.37 44 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.31 -0.36 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.20 -0.33 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 -0.35 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 -0.31 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.66 -0.27 45 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 -0.26 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.24 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.20 -0.24 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.07 -0.21 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 -0.19 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.17 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 -0.18 46 0 0 0
29SEP26 15.00 C 0.76 0.76 0.76 0.68 -0.16 47 10 30 +10
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.14 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.14 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.12 46 0 0 0
TOTAL CALL 485 19,785 +205
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 273 0 10 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 267 0 15 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 260 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 245 0 108 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 230 0 39 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 216 0 60 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 202 0 135 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 189 0 78 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 78 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 164 0 272 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 152 0 194 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 140 0 145 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 129 0 122 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 110 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 125 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3,085 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 143 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 231 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 147 0
27NOV25 9.50 P 0.00 0.00 0.00 0.03 +0.02 62 0 141 0
27NOV25 9.75 P 0.03 0.05 0.03 0.05 +0.03 58 56 112 +50
27NOV25 10.00 P 0.06 0.09 0.06 0.10 +0.06 59 18 113 0
27NOV25 10.50 P 0.28 0.28 0.22 0.27 +0.15 59 45 254 +14
27NOV25 11.00 P 0.64 0.64 0.52 0.57 +0.26 60 14 174 -10
27NOV25 11.50 P 0.00 0.00 0.00 0.98 +0.39 66 0 92 0
27NOV25 12.00 P 0.00 0.00 0.00 1.46 +0.48 80 0 31 0
27NOV25 12.50 P 0.00 0.00 0.00 1.96 +0.53 98 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 2.47 +0.55 118 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 2.96 +0.53 130 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.50 +0.63 161 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.02 +0.66 184 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.53 +0.66 202 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 5.04 +0.56 219 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.46 +0.58 194 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.95 +0.57 198 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 0.00 150 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 0.00 143 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 130 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 835 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 401 0
30DEC25 8.00 P 0.03 0.03 0.03 0.03 +0.02 52 6 51 0
30DEC25 8.25 P 0.00 0.00 0.00 0.04 +0.02 50 0 32 0
30DEC25 8.50 P 0.06 0.06 0.06 0.06 +0.02 49 3 81 -3
30DEC25 8.75 P 0.00 0.00 0.00 0.09 +0.04 50 0 94 0
30DEC25 9.00 P 0.12 0.12 0.12 0.13 +0.05 50 5 237 0
30DEC25 9.25 P 0.17 0.17 0.17 0.18 +0.07 50 1 73 -1
30DEC25 9.50 P 0.19 0.23 0.19 0.24 +0.09 50 21 67 +2
30DEC25 9.75 P 0.00 0.00 0.00 0.32 +0.12 50 0 63 0
30DEC25 10.00 P 0.34 0.40 0.34 0.40 +0.14 49 23 139 -1
30DEC25 10.50 P 0.57 0.57 0.51 0.64 +0.21 51 20 72 +20
30DEC25 11.00 P 0.81 0.81 0.79 0.92 +0.26 51 30 110 0
30DEC25 11.50 P 0.00 0.00 0.00 1.27 +0.33 52 0 41 0
30DEC25 12.00 P 0.00 0.00 0.00 1.65 +0.37 53 0 15 0
30DEC25 12.50 P 0.00 0.00 0.00 2.08 +0.42 55 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.54 +0.46 59 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.98 +0.46 58 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.51 +0.52 68 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.02 +0.59 76 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.53 +0.55 83 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.04 +0.56 90 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.53 +0.52 93 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.00 +0.62 94 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JAN26 7.00 P 0.03 0.03 0.03 0.01 0.00 45 5 25 +5
29JAN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 47 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 58 0
29JAN26 7.75 P 0.00 0.00 0.00 0.06 +0.03 49 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 38 0
29JAN26 8.25 P 0.00 0.00 0.00 0.11 +0.04 49 0 428 0
29JAN26 8.50 P 0.00 0.00 0.00 0.14 +0.04 48 0 465 0
29JAN26 8.75 P 0.00 0.00 0.00 0.19 +0.06 48 0 81 0
29JAN26 9.00 P 0.00 0.00 0.00 0.25 +0.08 49 0 7 0
29JAN26 9.25 P 0.28 0.30 0.28 0.30 +0.08 47 5 43 -5
29JAN26 9.50 P 0.41 0.41 0.41 0.39 +0.11 48 1 90 0
29JAN26 9.75 P 0.00 0.00 0.00 0.47 +0.12 48 0 520 0
29JAN26 10.00 P 0.00 0.00 0.00 0.58 +0.15 48 0 1,205 0
29JAN26 10.50 P 0.00 0.00 0.00 0.82 +0.20 49 0 730 0
29JAN26 11.00 P 0.00 0.00 0.00 1.11 +0.25 49 0 70 0
29JAN26 11.50 P 1.39 1.39 1.39 1.44 +0.30 50 2 54 0
29JAN26 12.00 P 2.06 2.06 2.06 1.78 +0.31 49 2 17 0
29JAN26 12.50 P 0.00 0.00 0.00 2.21 +0.38 52 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.64 +0.42 53 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.09 +0.45 56 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.56 +0.47 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.05 +0.50 62 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.55 +0.52 67 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.04 +0.52 70 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.53 +0.52 73 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.04 +0.55 78 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.07 +0.03 47 0 20 0
26FEB26 7.75 P 0.00 0.00 0.00 0.10 +0.03 47 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 15 0
26FEB26 8.25 P 0.00 0.00 0.00 0.17 +0.05 47 0 15 0
26FEB26 8.50 P 0.00 0.00 0.00 0.22 +0.07 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.27 +0.08 47 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.33 +0.08 46 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.41 +0.10 47 0 81 0
26FEB26 9.50 P 0.00 0.00 0.00 0.50 +0.13 47 0 40 0
26FEB26 9.75 P 0.00 0.00 0.00 0.59 +0.14 47 0 95 0
26FEB26 10.00 P 0.00 0.00 0.00 0.69 +0.15 47 0 335 0
26FEB26 10.50 P 0.00 0.00 0.00 0.95 +0.20 48 0 115 0
26FEB26 11.00 P 0.00 0.00 0.00 1.24 +0.25 48 0 272 0
26FEB26 11.50 P 0.00 0.00 0.00 1.57 +0.30 49 0 265 0
26FEB26 12.00 P 0.00 0.00 0.00 1.92 +0.33 49 0 265 0
26FEB26 12.50 P 0.00 0.00 0.00 2.31 +0.36 50 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.73 +0.41 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.16 +0.46 52 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.62 +0.46 55 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.09 +0.48 57 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.57 +0.50 59 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.07 +0.52 63 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.53 +0.52 63 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.04 +0.50 67 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 27 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 47 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 +0.02 47 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 +0.03 47 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.15 +0.03 46 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.20 +0.06 47 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.24 +0.06 46 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.29 +0.07 46 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.37 +0.09 47 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.44 +0.11 47 0 83 0
30MAR26 9.25 P 0.49 0.49 0.49 0.51 +0.12 46 15 15 0
30MAR26 9.50 P 0.00 0.00 0.00 0.61 +0.14 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.71 +0.15 46 0 16 0
30MAR26 10.00 P 0.00 0.00 0.00 0.83 +0.18 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.07 +0.22 47 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 1.36 +0.26 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.70 +0.29 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.05 +0.31 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.43 +0.35 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.83 +0.37 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.25 +0.42 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.69 +0.43 52 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.14 +0.44 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.58 +0.43 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.07 +0.47 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.54 +0.47 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.04 +0.50 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 47 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.04 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 +0.06 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 +0.06 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.07 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.38 +0.08 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.44 +0.08 46 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 +0.09 46 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.58 +0.10 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.68 +0.12 46 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.77 +0.13 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.87 +0.14 46 0 0 0
29JUN26 9.75 P 0.98 0.98 0.98 0.98 +0.15 46 1 1 +1
29JUN26 10.00 P 0.00 0.00 0.00 1.10 +0.17 46 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 +0.21 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 +0.24 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.99 +0.26 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.34 +0.30 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.70 +0.32 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.08 +0.35 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.49 +0.39 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.90 +0.40 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.33 +0.41 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.77 +0.43 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.21 +0.43 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.67 +0.46 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.12 +0.46 53 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 +0.03 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.03 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 15 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.04 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.05 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.07 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 +0.07 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 +0.08 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.09 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 +0.09 46 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 +0.09 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 +0.11 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 +0.12 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 +0.13 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.02 +0.14 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 +0.16 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.25 +0.16 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.35 +0.14 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 +0.20 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.95 +0.23 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.25 +0.24 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.61 +0.27 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.95 +0.28 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.34 +0.32 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.72 +0.33 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.11 +0.33 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.53 +0.35 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.95 +0.37 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.37 +0.39 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.79 +0.37 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.25 +0.42 50 0 0 0
TOTAL PUT 273 19,701 +72
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$ 5.57
27NOV25 3.90 C 0.00 0.00 0.00 1.69 -0.25 163 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.57 -0.26 0 0 2 0
27NOV25 4.10 C 0.00 0.00 0.00 1.50 -0.25 158 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.37 -0.26 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.27 -0.26 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.17 -0.27 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.07 -0.26 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.00 -0.23 108 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.88 -0.25 74 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.80 -0.26 89 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.67 -0.26 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.57 -0.27 0 0 92 0
27NOV25 5.25 C 0.00 0.00 0.00 0.36 -0.23 52 0 61 0
27NOV25 5.50 C 0.16 0.16 0.16 0.19 -0.17 53 390 11,006 0
27NOV25 5.75 C 0.10 0.10 0.10 0.08 -0.12 52 1 602 +1
27NOV25 6.00 C 0.03 0.06 0.03 0.03 -0.06 54 248 822 -100
27NOV25 6.25 C 0.00 0.00 0.00 0.01 -0.03 56 0 2,384 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 752 0
27NOV25 6.75 C 0.01 0.01 0.01 0.01 0.00 84 50 599 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 264 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 417 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 285 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 570 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 463 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 82 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 159 0 9 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 168 0 128 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 176 0 99 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 185 0 12 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 193 0 338 0
30DEC25 2.30 C 0.00 0.00 0.00 3.28 -0.27 101 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.18 -0.26 93 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.12 -0.22 152 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.99 -0.25 113 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.88 -0.26 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.78 -0.26 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.68 -0.27 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.58 -0.26 0 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.48 -0.26 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.38 -0.25 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.27 -0.27 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.19 -0.28 73 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 2.07 -0.27 0 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.00 -0.24 75 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.88 -0.26 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.84 -0.19 88 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.69 -0.26 52 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.63 -0.21 74 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.52 -0.23 65 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 1.39 -0.30 41 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.33 -0.21 61 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 1.23 -0.26 57 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 1.13 -0.25 52 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 1.00 -0.25 36 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.95 -0.18 50 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.86 -0.22 48 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.77 -0.20 45 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.65 -0.25 36 0 42 0
30DEC25 5.25 C 0.00 0.00 0.00 0.49 -0.19 41 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 0.34 -0.16 40 0 3,049 0
30DEC25 5.75 C 0.00 0.00 0.00 0.23 -0.12 41 0 358 0
30DEC25 6.00 C 0.16 0.16 0.16 0.15 -0.10 41 26 253 0
30DEC25 6.25 C 0.09 0.10 0.09 0.09 -0.08 41 106 802 -46
30DEC25 6.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 793 0
30DEC25 6.75 C 0.04 0.04 0.04 0.03 -0.04 41 15 1,312 -15
30DEC25 7.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 195 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 380 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 167 0
29JAN26 4.30 C 0.00 0.00 0.00 1.33 -0.24 42 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.26 -0.23 47 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.17 -0.23 46 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 1.06 -0.24 40 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.02 -0.19 48 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.93 -0.21 45 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.86 -0.20 46 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.75 -0.21 40 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.61 -0.17 43 0 30 0
29JAN26 5.50 C 0.00 0.00 0.00 0.47 -0.15 43 0 62 0
29JAN26 5.75 C 0.00 0.00 0.00 0.36 -0.13 43 0 355 0
29JAN26 6.00 C 0.29 0.30 0.28 0.28 -0.11 44 6 840 0
29JAN26 6.25 C 0.22 0.22 0.22 0.21 -0.09 45 30 656 0
29JAN26 6.50 C 0.18 0.18 0.18 0.15 -0.08 44 5 317 +1
29JAN26 6.75 C 0.12 0.12 0.12 0.11 -0.06 45 1 41 0
29JAN26 7.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 127 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 -0.03 46 0 73 0
29JAN26 7.50 C 0.08 0.08 0.08 0.04 -0.03 45 10 6 -10
29JAN26 7.75 C 0.00 0.00 0.00 0.03 -0.02 46 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 43 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
26FEB26 4.30 C 0.00 0.00 0.00 1.36 -0.21 40 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.30 -0.22 45 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.23 -0.21 47 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.13 -0.23 43 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.07 -0.18 45 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.00 -0.18 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.93 -0.21 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.86 -0.17 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.71 -0.20 45 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.57 -0.16 44 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.46 -0.14 45 0 243 0
26FEB26 6.00 C 0.00 0.00 0.00 0.37 -0.12 45 0 230 0
26FEB26 6.25 C 0.30 0.30 0.30 0.30 -0.11 46 2 843 0
26FEB26 6.50 C 0.00 0.00 0.00 0.24 -0.10 46 0 347 0
26FEB26 6.75 C 0.00 0.00 0.00 0.18 -0.09 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.14 -0.07 45 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.11 -0.06 46 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.07 -0.03 47 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.63 -0.21 60 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.53 -0.21 56 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.43 -0.20 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.34 -0.20 54 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.24 -0.23 51 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.14 -0.22 48 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.05 -0.23 49 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.96 -0.21 49 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.86 -0.22 46 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.75 -0.23 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.70 -0.20 49 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.61 -0.19 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.52 -0.19 46 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.44 -0.20 46 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.36 -0.19 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.28 -0.20 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.21 -0.19 46 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.14 -0.19 46 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.07 -0.19 46 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 1.01 -0.18 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.95 -0.17 46 0 400 0
30MAR26 5.25 C 0.00 0.00 0.00 0.80 -0.17 46 0 45 0
30MAR26 5.50 C 0.00 0.00 0.00 0.66 -0.17 45 0 137 0
30MAR26 5.75 C 0.00 0.00 0.00 0.57 -0.15 46 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.48 -0.12 47 0 83 0
30MAR26 6.25 C 0.00 0.00 0.00 0.40 -0.12 47 0 122 0
30MAR26 6.50 C 0.00 0.00 0.00 0.33 -0.11 47 0 55 0
30MAR26 6.75 C 0.00 0.00 0.00 0.27 -0.11 47 0 3 0
30MAR26 7.00 C 0.00 0.00 0.00 0.22 -0.10 47 0 603 0
30MAR26 7.25 C 0.20 0.20 0.20 0.18 -0.08 47 1 623 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.07 47 0 159 0
30MAR26 7.75 C 0.00 0.00 0.00 0.12 -0.06 47 0 56 0
30MAR26 8.00 C 0.00 0.00 0.00 0.10 -0.05 47 0 382 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 400 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 -0.03 46 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.03 45 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 2.38 -0.20 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.30 -0.18 47 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.22 -0.17 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.12 -0.19 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.04 -0.18 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.96 -0.19 46 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.87 -0.19 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.81 -0.17 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.72 -0.18 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.64 -0.19 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.57 -0.19 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.19 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.43 -0.19 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.37 -0.18 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.31 -0.18 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.26 -0.16 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.19 -0.17 46 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.12 -0.18 45 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 1.00 -0.16 46 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.86 -0.18 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.78 -0.14 46 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 -0.13 46 0 33 0
29JUN26 6.25 C 0.00 0.00 0.00 0.61 -0.11 47 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.51 -0.14 46 0 35 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.13 47 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 -0.10 47 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.11 47 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 -0.09 47 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.09 47 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 -0.08 47 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 -0.07 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.07 47 0 0 0
29JUN26 8.75 C 0.21 0.21 0.21 0.15 -0.06 47 3 13 -3
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.68 -0.21 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.63 -0.19 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.56 -0.20 45 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 -0.20 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.45 -0.19 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.40 -0.18 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.34 -0.18 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.30 -0.17 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.17 -0.17 46 0 25 0
29SEP26 5.50 C 0.00 0.00 0.00 1.06 -0.16 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.97 -0.14 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.87 -0.13 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.80 -0.11 48 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.12 47 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.09 49 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.07 49 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.09 49 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 -0.09 49 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 -0.08 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.08 49 0 47 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 -0.08 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.07 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.04 49 0 7 0
TOTAL CALL 894 38,199 -172
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 147 0 44 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 138 0 22 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 111 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 5,155 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 71 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 55 0 543 0
27NOV25 5.25 P 0.02 0.02 0.02 0.04 +0.03 53 2 384 0
27NOV25 5.50 P 0.15 0.15 0.08 0.11 +0.06 50 65 2,802 0
27NOV25 5.75 P 0.24 0.27 0.24 0.26 +0.14 53 367 1,512 +42
27NOV25 6.00 P 0.42 0.53 0.42 0.47 +0.21 61 18 814 -7
27NOV25 6.25 P 0.00 0.00 0.00 0.68 +0.22 0 0 693 0
27NOV25 6.50 P 0.98 0.98 0.98 0.96 +0.26 92 1 195 -1
27NOV25 6.75 P 0.00 0.00 0.00 1.19 +0.24 87 0 148 0
27NOV25 7.00 P 0.00 0.00 0.00 1.47 +0.30 131 0 304 0
27NOV25 7.25 P 0.00 0.00 0.00 1.71 +0.25 137 0 75 0
27NOV25 7.50 P 0.00 0.00 0.00 1.96 +0.29 150 0 4 0
27NOV25 7.75 P 0.00 0.00 0.00 2.18 +0.21 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.44 +0.27 146 0 12 0
27NOV25 8.25 P 0.00 0.00 0.00 2.73 +0.31 205 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.93 +0.26 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 3.20 +0.28 193 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 3.46 +0.29 216 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 3.70 +0.28 211 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 3.93 +0.26 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 0.00 113 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 +0.02 44 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.04 +0.02 43 0 41 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 +0.02 42 0 93 0
30DEC25 4.90 P 0.00 0.00 0.00 0.06 +0.02 40 0 82 0
30DEC25 5.00 P 0.10 0.10 0.08 0.08 +0.03 41 7 305 0
30DEC25 5.25 P 0.14 0.16 0.14 0.15 +0.06 40 202 665 +198
30DEC25 5.50 P 0.26 0.28 0.24 0.25 +0.08 40 34 186 -22
30DEC25 5.75 P 0.36 0.36 0.36 0.40 +0.13 42 20 678 +20
30DEC25 6.00 P 0.00 0.00 0.00 0.57 +0.16 42 0 493 0
30DEC25 6.25 P 0.00 0.00 0.00 0.75 +0.17 40 0 546 0
30DEC25 6.50 P 0.00 0.00 0.00 0.99 +0.21 46 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.19 +0.20 38 0 45 0
30DEC25 7.00 P 0.00 0.00 0.00 1.47 +0.24 55 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 1.71 +0.24 58 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 1.96 +0.25 63 0 20 0
30DEC25 7.75 P 0.00 0.00 0.00 2.19 +0.22 59 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.45 +0.26 69 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.73 +0.30 85 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.94 +0.25 72 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.20 +0.24 82 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.49 +0.31 102 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.70 +0.28 90 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.96 +0.28 99 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.23 +0.31 110 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.46 +0.29 106 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 +0.02 45 0 10 0
29JAN26 4.40 P 0.06 0.06 0.06 0.05 +0.02 45 4 14 +4
29JAN26 4.50 P 0.07 0.07 0.07 0.07 +0.03 46 8 8 +8
29JAN26 4.60 P 0.09 0.09 0.09 0.08 +0.03 44 30 86 +30
29JAN26 4.70 P 0.10 0.10 0.10 0.10 +0.03 44 16 41 +11
29JAN26 4.80 P 0.00 0.00 0.00 0.12 +0.04 44 0 51 0
29JAN26 4.90 P 0.00 0.00 0.00 0.15 +0.05 45 0 30 0
29JAN26 5.00 P 0.17 0.17 0.17 0.18 +0.06 45 61 184 +61
29JAN26 5.25 P 0.00 0.00 0.00 0.27 +0.08 45 0 225 0
29JAN26 5.50 P 0.37 0.37 0.37 0.38 +0.09 44 3 48 +3
29JAN26 5.75 P 0.49 0.49 0.49 0.52 +0.12 45 30 694 +30
29JAN26 6.00 P 0.00 0.00 0.00 0.68 +0.14 45 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 0.87 +0.17 46 0 310 0
29JAN26 6.50 P 0.00 0.00 0.00 1.07 +0.19 47 0 305 0
29JAN26 6.75 P 0.00 0.00 0.00 1.24 +0.17 42 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.51 +0.21 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.71 +0.22 45 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 1.96 +0.21 50 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.21 +0.23 54 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.45 +0.22 54 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 2.73 +0.30 66 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.95 +0.26 62 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.21 +0.25 68 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.49 +0.31 79 0 0 0
26FEB26 4.30 P 0.10 0.10 0.09 0.08 +0.02 46 40 50 +40
26FEB26 4.40 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
26FEB26 4.60 P 0.15 0.15 0.15 0.13 +0.03 45 4 4 +4
26FEB26 4.70 P 0.17 0.17 0.17 0.16 +0.04 46 8 38 +8
26FEB26 4.80 P 0.00 0.00 0.00 0.19 +0.05 46 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.22 +0.05 46 0 35 0
26FEB26 5.00 P 0.00 0.00 0.00 0.25 +0.05 46 0 24 0
26FEB26 5.25 P 0.00 0.00 0.00 0.35 +0.08 46 0 80 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 +0.10 46 0 228 0
26FEB26 5.75 P 0.58 0.58 0.58 0.61 +0.11 46 1 248 +1
26FEB26 6.00 P 0.00 0.00 0.00 0.76 +0.12 46 0 201 0
26FEB26 6.25 P 0.00 0.00 0.00 0.94 +0.14 46 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.13 +0.17 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.35 +0.20 49 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.53 +0.19 46 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 +0.21 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.02 +0.23 53 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.27 +0.26 57 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.51 +0.26 59 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.73 +0.25 58 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.30 P 0.03 0.03 0.03 0.01 0.00 45 20 20 +20
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 18 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 47 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 +0.01 48 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 +0.01 48 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 +0.01 47 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 53 0
30MAR26 4.10 P 0.00 0.00 0.00 0.09 +0.02 47 0 11 0
30MAR26 4.20 P 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.12 +0.02 46 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.15 +0.03 48 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 +0.03 47 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.19 +0.03 46 0 15 0
30MAR26 4.70 P 0.00 0.00 0.00 0.22 +0.03 47 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.25 +0.04 46 0 70 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.06 47 0 35 0
30MAR26 5.00 P 0.00 0.00 0.00 0.32 +0.05 46 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.43 +0.07 47 0 60 0
30MAR26 5.50 P 0.53 0.55 0.53 0.57 +0.09 48 10 459 +10
30MAR26 5.75 P 0.00 0.00 0.00 0.69 +0.09 47 0 17 0
30MAR26 6.00 P 0.00 0.00 0.00 0.85 +0.10 47 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.02 +0.12 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.21 +0.14 48 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.42 +0.16 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.63 +0.18 51 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 1.85 +0.20 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.06 +0.19 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.29 +0.20 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.52 +0.20 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 +0.20 55 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.98 +0.19 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.23 +0.20 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.49 +0.21 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.71 +0.18 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.96 +0.21 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 48 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 46 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.02 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.01 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.03 47 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.03 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.03 47 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.04 47 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.04 46 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.39 +0.05 47 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.05 46 0 0 0
29JUN26 5.00 P 0.45 0.45 0.45 0.47 +0.05 46 20 41 +20
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.08 47 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.09 47 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 +0.07 46 0 333 0
29JUN26 6.00 P 0.99 0.99 0.99 1.02 +0.10 48 4 19 +4
29JUN26 6.25 P 0.00 0.00 0.00 1.19 +0.11 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.37 +0.12 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 +0.14 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.73 +0.12 48 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 +0.17 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.18 +0.18 51 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.39 +0.18 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 +0.20 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 +0.20 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 +0.18 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.28 +0.18 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.51 +0.18 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.75 +0.18 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.00 +0.18 56 0 0 0
29SEP26 4.30 P 0.33 0.33 0.33 0.34 +0.05 48 5 45 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.04 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.06 49 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.45 +0.05 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.04 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.05 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.06 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.05 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.08 48 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 +0.08 48 0 100 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.10 49 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 +0.10 49 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.12 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.09 48 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.15 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.85 +0.10 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.16 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.18 52 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 +0.19 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 +0.17 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 +0.17 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.14 +0.17 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 +0.17 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 +0.17 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.80 +0.16 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.03 +0.15 52 0 2 0
TOTAL PUT 980 31,732 +489
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$ 50.06
27NOV25 36.00 C 0.00 0.00 0.00 14.35 -1.39 171 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 13.38 -1.39 163 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 12.39 -1.38 153 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 11.38 -1.37 140 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 10.29 -1.46 118 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 9.08 -1.72 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.08 -1.69 0 0 1 0
27NOV25 43.00 C 0.00 0.00 0.00 7.09 -1.68 46 0 8 0
27NOV25 44.00 C 0.00 0.00 0.00 6.09 -1.68 39 0 6 0
27NOV25 45.00 C 0.00 0.00 0.00 5.09 -1.68 33 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 4.09 -1.68 26 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 3.09 -1.68 19 0 30 0
27NOV25 48.00 C 0.00 0.00 0.00 2.11 -1.66 19 0 50 0
27NOV25 49.00 C 0.00 0.00 0.00 1.22 -1.57 19 0 21 0
27NOV25 50.00 C 0.00 0.00 0.00 0.56 -1.28 20 0 2 0
27NOV25 52.50 C 0.07 0.09 0.07 0.02 -0.26 20 35 460 -35
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 735 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 571 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 136 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 39 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 220 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 250 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 215 0
30DEC25 29.00 C 0.00 0.00 0.00 21.45 -1.40 103 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.44 -1.42 97 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.35 -1.51 84 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.45 -1.41 86 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.44 -1.43 81 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.46 -1.41 77 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.45 -1.43 71 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.45 -1.43 66 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 13.45 -1.43 62 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.46 -1.43 58 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.43 -1.34 51 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 10.44 -1.46 48 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 9.22 -1.68 23 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 8.22 -1.68 18 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 7.23 -1.68 19 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 6.25 -1.66 19 0 98 0
30DEC25 45.00 C 0.00 0.00 0.00 5.28 -1.64 19 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 4.35 -1.59 19 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 3.47 -1.52 19 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 2.66 -1.41 19 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 1.97 -1.24 19 0 58 0
30DEC25 50.00 C 1.44 1.44 1.44 1.37 -1.00 19 1 118 +1
30DEC25 52.50 C 0.64 0.64 0.57 0.48 -0.50 19 161 227 +133
30DEC25 55.00 C 0.20 0.20 0.19 0.12 -0.18 19 593 1,259 +422
30DEC25 57.50 C 0.00 0.00 0.00 0.02 -0.05 19 0 1,417 0
30DEC25 60.00 C 0.04 0.04 0.04 0.01 -0.01 22 3 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.35 -1.55 20 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 8.38 -1.53 21 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.42 -1.63 21 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 6.49 -1.59 21 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 5.59 -1.54 21 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 4.74 -1.47 21 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 3.96 -1.36 21 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.24 -1.25 21 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 2.60 -1.11 21 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.04 -0.98 21 0 4 0
29JAN26 52.50 C 1.06 1.06 1.06 0.99 -0.65 20 5 6 +5
29JAN26 55.00 C 0.43 0.43 0.43 0.43 -0.32 20 19 520 0
29JAN26 57.50 C 0.23 0.23 0.23 0.18 -0.15 21 10 117 0
29JAN26 60.00 C 0.15 0.15 0.15 0.06 -0.06 21 5 106 -5
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 8.53 -1.58 20 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 7.60 -1.55 20 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.69 -1.57 20 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.82 -1.52 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.00 -1.45 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.24 -1.36 20 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.54 -1.27 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.92 -1.15 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.37 -1.03 20 0 0 0
26FEB26 52.50 C 1.35 1.35 1.35 1.27 -0.76 20 2 2 +2
26FEB26 55.00 C 0.73 0.73 0.73 0.67 -0.40 20 3 70 0
26FEB26 57.50 C 0.00 0.00 0.00 0.31 -0.24 20 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.13 -0.13 20 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.05 -0.06 20 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
26FEB26 67.50 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 0.01 0.00 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.45 -1.49 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.59 -1.35 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.35 -1.61 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.64 -1.34 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.44 -1.55 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.74 -1.22 42 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.76 -1.26 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.78 -1.27 38 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.79 -1.28 35 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.84 -1.26 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.87 -1.26 32 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.92 -1.25 30 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 9.96 -1.24 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.01 -1.25 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.05 -1.28 24 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.98 -1.52 20 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 6.16 -1.46 21 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.38 -1.39 21 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 4.65 -1.31 20 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 3.98 -1.22 20 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.28 -1.22 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.83 -1.02 20 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 1.70 -0.72 20 0 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.04 -0.44 21 0 244 0
30MAR26 57.50 C 0.59 0.59 0.59 0.56 -0.34 21 5 24 +5
30MAR26 60.00 C 0.45 0.45 0.45 0.29 -0.20 21 3 263 -3
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.11 21 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.07 -0.05 21 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.85 -1.29 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.90 -1.23 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.95 -1.22 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.88 -1.39 19 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.98 -1.35 21 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.05 -1.34 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.23 -1.24 23 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 10.33 -1.25 22 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.41 -1.19 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.58 -1.18 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.65 -1.57 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.88 -1.53 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.15 -1.48 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.46 -1.43 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 4.82 -1.38 20 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 4.14 -1.40 19 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 3.58 -1.36 19 0 1,207 0
29JUN26 52.50 C 0.00 0.00 0.00 2.64 -0.97 20 0 1,805 0
29JUN26 55.00 C 0.00 0.00 0.00 1.76 -0.73 20 0 14 0
29JUN26 57.50 C 0.00 0.00 0.00 1.14 -0.60 20 0 35 0
29JUN26 60.00 C 0.97 0.97 0.97 0.71 -0.48 20 7 27 +7
29JUN26 62.50 C 0.00 0.00 0.00 0.43 -0.37 20 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.25 -0.26 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 -0.17 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.12 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.07 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.33 -1.28 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.55 -1.22 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.73 -1.22 21 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.94 -1.22 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.11 -1.29 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.38 -1.55 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.94 -1.28 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.32 -1.21 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.73 -1.16 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.18 -1.09 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.67 -1.04 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.57 -0.87 22 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.59 -0.81 22 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.91 -0.57 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.48 -0.36 23 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.06 -0.32 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.75 -0.29 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 -0.21 23 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.36 -0.17 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 -0.12 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.08 22 0 0 0
TOTAL CALL 852 12,457 +532
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 400 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 72 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 58 0 35 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 187 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 157 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
27NOV25 47.00 P 0.05 0.05 0.05 0.01 0.00 23 10 59 -10
27NOV25 48.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 139 0
27NOV25 49.00 P 0.10 0.12 0.10 0.13 +0.11 19 156 182 -45
27NOV25 50.00 P 0.15 0.39 0.15 0.44 +0.37 18 173 229 +63
27NOV25 52.50 P 1.53 2.30 1.53 2.44 +1.40 0 49 261 0
27NOV25 55.00 P 0.00 0.00 0.00 4.94 +1.68 0 0 170 0
27NOV25 57.50 P 0.00 0.00 0.00 7.44 +1.68 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 9.94 +1.68 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 12.44 +1.63 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.94 +1.61 0 0 5 0
27NOV25 67.50 P 0.00 0.00 0.00 17.44 +1.63 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.94 +1.68 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.44 +1.68 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.94 +1.60 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 106 0
30DEC25 44.00 P 0.08 0.08 0.08 0.02 +0.01 19 20 57 +20
30DEC25 45.00 P 0.09 0.09 0.09 0.05 +0.04 19 2 263 +2
30DEC25 46.00 P 0.00 0.00 0.00 0.12 +0.09 19 0 49 0
30DEC25 47.00 P 0.25 0.26 0.25 0.23 +0.16 19 35 138 +5
30DEC25 48.00 P 0.00 0.00 0.00 0.44 +0.29 19 0 159 0
30DEC25 49.00 P 0.65 0.75 0.65 0.75 +0.46 19 52 94 -1
30DEC25 50.00 P 0.75 1.00 0.75 1.18 +0.65 19 21 244 +20
30DEC25 52.50 P 2.04 2.04 2.04 2.77 +1.13 19 1 228 0
30DEC25 55.00 P 0.00 0.00 0.00 4.96 +1.44 19 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 7.44 +1.68 0 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 9.94 +1.68 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 12.44 +1.63 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.94 +1.61 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.44 +1.63 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.94 +1.67 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.44 +1.68 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.94 +1.60 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.04 +0.03 21 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.08 +0.05 21 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.14 +0.09 21 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.24 +0.15 21 0 0 0
29JAN26 46.00 P 0.35 0.40 0.35 0.39 +0.23 21 58 108 +48
29JAN26 47.00 P 0.51 0.58 0.51 0.61 +0.34 21 77 165 +57
29JAN26 48.00 P 0.70 0.82 0.70 0.87 +0.43 21 64 193 +60
29JAN26 49.00 P 1.03 1.17 1.03 1.20 +0.53 20 54 119 +34
29JAN26 50.00 P 1.45 1.64 1.45 1.62 +0.64 20 81 87 -8
29JAN26 52.50 P 2.52 2.52 2.52 3.16 +1.02 21 5 126 +5
29JAN26 55.00 P 4.37 4.78 4.37 5.21 +1.35 22 45 229 +45
29JAN26 57.50 P 0.00 0.00 0.00 7.45 +1.60 21 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 9.94 +1.68 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 12.44 +1.63 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.94 +1.61 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.44 +1.63 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.94 +1.67 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.44 +1.68 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.94 +1.60 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.08 +0.04 20 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.14 +0.08 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.22 +0.11 20 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.35 +0.17 20 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.53 +0.24 20 0 5 0
26FEB26 47.00 P 0.00 0.00 0.00 0.77 +0.33 20 0 15 0
26FEB26 48.00 P 0.00 0.00 0.00 1.08 +0.44 20 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 1.46 +0.55 20 0 85 0
26FEB26 50.00 P 0.00 0.00 0.00 1.87 +0.62 20 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 3.34 +0.99 20 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 5.24 +1.29 20 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.48 +1.52 20 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 9.94 +1.67 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.44 +1.63 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.94 +1.61 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.44 +1.63 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.94 +1.67 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.44 +1.68 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.94 +1.60 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.04 21 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.11 +0.05 21 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.17 +0.08 21 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.26 +0.12 21 0 65 0
30MAR26 44.00 P 0.42 0.42 0.42 0.39 +0.17 21 2 40 0
30MAR26 45.00 P 0.00 0.00 0.00 0.56 +0.23 21 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.78 +0.31 21 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 1.06 +0.40 21 5 15 +5
30MAR26 48.00 P 0.00 0.00 0.00 1.40 +0.50 21 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 1.79 +0.59 21 0 18 0
30MAR26 50.00 P 0.00 0.00 0.00 2.20 +0.64 21 0 143 0
30MAR26 52.50 P 0.00 0.00 0.00 3.63 +0.96 21 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 5.45 +1.22 21 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 7.57 +1.43 20 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.94 +1.61 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.44 +1.63 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.94 +1.61 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.44 +1.63 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.94 +1.67 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.44 +1.68 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.94 +1.60 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 +0.05 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.38 +0.07 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 +0.09 20 0 42 0
29JUN26 44.00 P 0.00 0.00 0.00 0.70 +0.13 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.92 +0.17 20 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 1.19 +0.22 20 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.49 +0.27 20 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.86 +0.34 20 0 0 0
29JUN26 49.00 P 2.51 2.51 2.51 2.29 +0.41 20 40 40 +40
29JUN26 50.00 P 0.00 0.00 0.00 2.67 +0.41 20 0 119 0
29JUN26 52.50 P 0.00 0.00 0.00 4.07 +0.69 20 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 5.76 +0.91 20 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 7.76 +1.15 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.94 +1.31 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.44 +1.36 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.94 +1.61 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 17.44 +1.63 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.94 +1.67 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.44 +1.68 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.94 +1.60 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 +0.16 22 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.74 +0.20 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.92 +0.23 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.19 +0.30 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 +0.34 23 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.75 +0.40 23 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 2.09 +0.45 23 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 2.37 +0.42 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.87 +0.55 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.20 +0.51 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.73 +0.59 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 5.10 +0.84 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.77 +1.07 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.57 +1.22 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.56 +1.09 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.68 +1.12 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.97 +1.14 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.44 +1.36 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.94 +1.61 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.44 +1.68 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.94 +1.60 0 0 0 0
TOTAL PUT 950 6,518 +340
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 82.00
27NOV25 57.50 C 0.00 0.00 0.00 24.53 -1.16 0 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 22.04 -1.15 85 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 19.54 -1.63 73 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 17.04 -1.58 60 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 14.54 -1.63 46 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 12.04 -1.41 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 9.54 -1.48 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 7.01 -1.44 0 0 275 0
27NOV25 77.50 C 5.00 5.00 5.00 4.60 -1.32 26 30 367 0
27NOV25 80.00 C 2.84 2.84 2.84 2.42 -1.10 26 30 815 0
27NOV25 82.50 C 1.06 1.23 1.01 0.94 -0.73 27 93 1,277 -64
27NOV25 85.00 C 0.32 0.37 0.28 0.27 -0.34 28 20 1,257 0
27NOV25 87.50 C 0.00 0.00 0.00 0.05 -0.11 28 0 1,043 0
27NOV25 90.00 C 0.08 0.08 0.08 0.01 -0.02 30 10 2,736 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 935 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,453 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,177 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 894 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 430 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 211 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 414 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 128 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 239 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 105 0 185 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 115 0 25 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 120 0 85 0
30DEC25 52.50 C 0.00 0.00 0.00 29.82 -1.03 68 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.29 -1.07 58 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 24.72 -1.05 35 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.16 -1.22 0 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 19.57 -1.60 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.25 -1.37 25 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 15.03 -1.14 40 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 12.37 -1.53 27 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 10.10 -1.08 29 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.72 -0.89 25 0 26 0
30DEC25 77.50 C 6.01 6.13 6.01 5.87 -1.15 27 60 341 0
30DEC25 80.00 C 4.26 4.27 3.98 4.18 -0.88 27 112 678 +62
30DEC25 82.50 C 2.79 2.79 2.71 2.84 -0.72 27 300 631 +300
30DEC25 85.00 C 1.96 2.08 1.74 1.86 -0.53 27 33 418 -8
30DEC25 87.50 C 1.23 1.23 1.23 1.17 -0.38 28 13 672 -13
30DEC25 90.00 C 0.74 0.81 0.74 0.68 -0.26 27 46 2,394 +3
30DEC25 92.50 C 0.46 0.46 0.46 0.38 -0.16 27 30 3,818 0
30DEC25 95.00 C 0.29 0.30 0.29 0.20 -0.10 27 7 4,176 0
30DEC25 97.50 C 0.00 0.00 0.00 0.10 -0.06 27 0 268 0
30DEC25 100.00 C 0.13 0.15 0.13 0.05 -0.03 28 300 7,708 +300
30DEC25 102.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 290 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 39 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 25.14 -0.74 48 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 22.28 -1.10 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 20.24 -0.93 40 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 17.45 -1.78 22 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 15.57 -0.75 37 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 13.28 -0.81 34 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 11.07 -0.72 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 8.51 -1.48 26 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 6.96 -1.11 28 0 450 0
29JAN26 80.00 C 0.00 0.00 0.00 5.41 -0.80 28 0 528 0
29JAN26 82.50 C 4.24 4.24 4.24 4.12 -0.69 28 6 944 0
29JAN26 85.00 C 0.00 0.00 0.00 3.10 -0.50 29 0 175 0
29JAN26 87.50 C 2.44 2.45 2.44 2.30 -0.43 29 58 505 +58
29JAN26 90.00 C 2.00 2.00 2.00 1.63 -0.33 29 1 258 +1
29JAN26 92.50 C 1.17 1.17 1.17 1.13 -0.25 29 30 334 +30
29JAN26 95.00 C 0.00 0.00 0.00 0.76 -0.19 29 0 207 0
29JAN26 97.50 C 0.61 0.61 0.61 0.50 -0.14 29 100 204 -24
29JAN26 100.00 C 0.00 0.00 0.00 0.33 -0.09 29 0 70 0
29JAN26 102.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 18 0
29JAN26 105.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 38 0
29JAN26 107.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.02 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 25.38 -0.84 43 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.72 -1.07 33 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 20.54 -1.31 37 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.93 -1.30 30 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.93 -1.23 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 13.32 -1.56 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 11.34 -1.35 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 9.19 -1.53 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 7.74 -1.16 28 0 1,400 0
26FEB26 80.00 C 0.00 0.00 0.00 6.25 -0.79 28 0 307 0
26FEB26 82.50 C 0.00 0.00 0.00 4.99 -0.72 28 0 372 0
26FEB26 85.00 C 3.96 3.96 3.96 3.95 -0.60 29 30 161 +30
26FEB26 87.50 C 3.31 3.33 3.30 3.11 -0.51 29 90 150 +90
26FEB26 90.00 C 0.00 0.00 0.00 2.36 -0.43 29 0 79 0
26FEB26 92.50 C 0.00 0.00 0.00 1.76 -0.35 29 0 0 0
26FEB26 95.00 C 1.50 1.50 1.50 1.30 -0.28 29 2 2 +2
26FEB26 97.50 C 0.00 0.00 0.00 0.94 -0.22 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.68 -0.17 29 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.48 -0.13 29 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.33 -0.10 29 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.23 -0.07 29 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.87 -0.98 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.42 -1.16 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.72 -1.10 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.39 -1.43 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.87 -1.59 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.78 -1.23 35 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 16.68 -0.57 35 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.14 -1.25 30 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 12.28 -1.56 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.33 -1.32 29 0 0 0
30MAR26 77.50 C 8.98 9.12 8.98 8.80 -1.48 30 60 160 +60
30MAR26 80.00 C 0.00 0.00 0.00 7.42 -1.15 30 0 375 0
30MAR26 82.50 C 0.00 0.00 0.00 6.21 -0.80 30 0 435 0
30MAR26 85.00 C 0.00 0.00 0.00 5.46 -0.65 32 0 1,337 0
30MAR26 87.50 C 0.00 0.00 0.00 4.33 -0.56 31 0 1,342 0
30MAR26 90.00 C 0.00 0.00 0.00 3.60 -0.45 31 0 2,667 0
30MAR26 92.50 C 0.00 0.00 0.00 2.95 -0.41 32 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 2.36 -0.46 32 0 225 0
30MAR26 97.50 C 2.01 2.01 2.01 1.88 -0.43 32 57 347 0
30MAR26 100.00 C 0.00 0.00 0.00 1.49 -0.36 32 0 259 0
30MAR26 102.50 C 0.00 0.00 0.00 1.17 -0.31 32 0 47 0
30MAR26 105.00 C 0.00 0.00 0.00 0.88 -0.29 31 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.68 -0.22 31 0 401 0
30MAR26 110.00 C 0.00 0.00 0.00 0.53 -0.17 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.40 -0.15 31 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.31 -0.12 31 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.23 -0.10 31 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.18 -0.08 31 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.14 -0.06 31 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 25.82 -1.19 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.65 -1.17 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.93 -1.13 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.22 -1.03 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.30 -0.97 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.92 -0.99 34 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 13.93 -0.28 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.72 -0.30 34 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 10.59 -1.21 31 0 210 0
29JUN26 80.00 C 0.00 0.00 0.00 9.31 -1.08 31 0 157 0
29JUN26 82.50 C 0.00 0.00 0.00 8.16 -0.38 31 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 7.08 -0.75 32 0 311 0
29JUN26 87.50 C 0.00 0.00 0.00 6.18 -0.67 32 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 5.66 -0.26 33 0 1,494 0
29JUN26 92.50 C 0.00 0.00 0.00 4.66 -0.44 32 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 4.08 -0.28 32 0 117 0
29JUN26 97.50 C 0.00 0.00 0.00 3.55 -0.20 33 0 40 0
29JUN26 100.00 C 3.04 3.04 3.04 3.08 -0.09 33 3 2,429 -3
29JUN26 102.50 C 0.00 0.00 0.00 2.64 -0.08 33 0 150 0
29JUN26 105.00 C 2.00 2.00 2.00 2.23 -0.05 33 70 84 -47
29JUN26 107.50 C 0.00 0.00 0.00 1.85 -0.10 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.55 -0.03 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.32 -0.02 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 0.94 0.00 32 0 1 0
29JUN26 120.00 C 0.90 0.90 0.90 0.79 0.00 32 54 235 0
29JUN26 122.50 C 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.46 +0.01 32 0 115 0
29SEP26 57.50 C 0.00 0.00 0.00 26.27 -0.83 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.51 -0.57 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.93 -1.24 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.02 -1.03 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.96 -1.09 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.36 -0.99 30 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 14.82 -0.94 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.64 -0.71 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.10 -1.17 31 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.88 -0.87 31 0 40 0
29SEP26 82.50 C 0.00 0.00 0.00 9.78 -0.79 31 0 139 0
29SEP26 85.00 C 0.00 0.00 0.00 8.75 -0.87 31 0 40 0
29SEP26 87.50 C 0.00 0.00 0.00 7.84 -0.69 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 7.06 -0.62 32 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 6.26 -0.57 32 0 551 0
29SEP26 95.00 C 0.00 0.00 0.00 5.60 -0.54 32 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 5.01 -0.45 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.60 -0.29 33 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 4.05 -0.33 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.60 -0.39 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 3.08 -0.50 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.69 -0.42 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 2.39 -0.35 32 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.09 -0.35 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.83 -0.31 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.62 -0.27 32 0 11 0
TOTAL CALL 1,645 62,674 +777
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 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 70 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 315 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 682 0
27NOV25 72.50 P 0.05 0.05 0.05 0.01 0.00 40 20 188 -20
27NOV25 75.00 P 0.05 0.05 0.05 0.01 0.00 30 3 681 -3
27NOV25 77.50 P 0.11 0.11 0.11 0.07 +0.03 28 1 744 -1
27NOV25 80.00 P 0.48 0.60 0.30 0.43 +0.17 28 469 1,602 -183
27NOV25 82.50 P 1.40 1.85 1.26 1.47 +0.52 29 504 796 -44
27NOV25 85.00 P 2.45 2.45 2.45 3.32 +0.91 31 8 884 -8
27NOV25 87.50 P 4.59 4.59 4.59 5.64 +1.05 37 2 635 0
27NOV25 90.00 P 0.00 0.00 0.00 8.06 +1.10 42 0 603 0
27NOV25 92.50 P 9.61 9.61 9.61 10.82 +1.22 71 22 2,063 0
27NOV25 95.00 P 0.00 0.00 0.00 13.02 +1.17 55 0 240 0
27NOV25 97.50 P 0.00 0.00 0.00 15.97 +1.62 102 0 45 -194
27NOV25 100.00 P 0.00 0.00 0.00 18.05 +1.10 78 0 45 0
27NOV25 102.50 P 0.00 0.00 0.00 20.58 +1.23 90 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 23.00 +1.15 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 25.58 +1.23 106 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 28.08 +1.23 114 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 30.58 +1.12 121 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 33.05 +0.78 121 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 35.58 +0.91 134 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 38.08 +0.88 141 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 40.58 +1.23 147 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 43.08 +1.23 153 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 45.58 +1.12 160 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 151 0
30DEC25 67.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 1,247 0
30DEC25 72.50 P 0.35 0.35 0.35 0.26 +0.06 27 150 831 +150
30DEC25 75.00 P 0.69 0.76 0.64 0.58 +0.13 28 15 2,131 -1
30DEC25 77.50 P 1.01 1.01 1.01 1.13 +0.24 28 42 465 +22
30DEC25 80.00 P 1.80 1.84 1.80 1.96 +0.38 28 31 4,792 +1
30DEC25 82.50 P 3.26 3.26 2.60 3.12 +0.57 27 87 1,509 +17
30DEC25 85.00 P 4.56 4.56 4.56 4.66 +0.72 28 1 7,939 0
30DEC25 87.50 P 6.31 6.31 5.96 6.57 +0.92 29 40 694 -6
30DEC25 90.00 P 0.00 0.00 0.00 8.67 +0.95 31 0 953 0
30DEC25 92.50 P 0.00 0.00 0.00 10.98 +1.05 33 0 3,341 0
30DEC25 95.00 P 0.00 0.00 0.00 13.03 +0.80 27 0 2,188 0
30DEC25 97.50 P 0.00 0.00 0.00 15.97 +1.46 43 0 191 0
30DEC25 100.00 P 0.00 0.00 0.00 18.08 +1.13 37 0 103 0
30DEC25 102.50 P 0.00 0.00 0.00 20.58 +1.23 41 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.08 +1.10 44 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.58 +1.23 47 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 28.08 +1.21 51 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.58 +0.86 54 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 33.07 +0.44 56 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 35.58 +0.70 60 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 38.09 +0.89 63 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 40.58 +1.23 66 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 43.08 +1.23 68 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 45.58 +1.11 71 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.23 +0.06 29 0 79 0
29JAN26 70.00 P 0.00 0.00 0.00 0.44 +0.09 29 0 643 0
29JAN26 72.50 P 0.81 0.81 0.81 0.79 +0.15 29 30 301 +30
29JAN26 75.00 P 1.31 1.31 1.31 1.32 +0.24 29 8 215 +8
29JAN26 77.50 P 2.12 2.12 2.12 2.01 +0.33 29 30 328 +30
29JAN26 80.00 P 2.93 2.96 2.93 2.96 +0.46 29 62 785 +60
29JAN26 82.50 P 4.05 4.12 4.05 4.17 +0.56 29 45 578 +45
29JAN26 85.00 P 0.00 0.00 0.00 5.65 +0.68 29 0 337 0
29JAN26 87.50 P 0.00 0.00 0.00 7.47 +0.91 30 0 244 0
29JAN26 90.00 P 8.60 8.60 8.60 9.39 +1.37 31 2 129 -2
29JAN26 92.50 P 0.00 0.00 0.00 11.16 +1.23 29 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 13.33 +0.99 28 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 15.97 +1.14 34 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 18.32 +1.21 35 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.75 +1.39 37 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.08 +1.04 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.77 +1.19 43 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.27 +1.21 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.77 +1.05 49 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.27 +0.64 51 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 105 0
26FEB26 67.50 P 0.00 0.00 0.00 0.45 +0.07 29 0 32 0
26FEB26 70.00 P 0.00 0.00 0.00 0.77 +0.12 29 0 155 0
26FEB26 72.50 P 0.00 0.00 0.00 1.22 +0.18 29 0 33 0
26FEB26 75.00 P 0.00 0.00 0.00 1.79 +0.25 28 0 367 0
26FEB26 77.50 P 0.00 0.00 0.00 2.57 +0.35 28 0 874 0
26FEB26 80.00 P 0.00 0.00 0.00 3.58 +0.45 28 0 390 0
26FEB26 82.50 P 4.77 4.77 4.77 4.82 +0.55 29 21 92 0
26FEB26 85.00 P 0.00 0.00 0.00 6.29 +0.69 29 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 8.06 +0.84 30 0 21 0
26FEB26 90.00 P 0.00 0.00 0.00 9.90 +1.30 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.46 +0.47 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.47 +1.11 27 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.97 +0.88 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.33 +0.81 31 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.75 +0.74 32 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.48 +1.44 38 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.91 +1.33 40 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 0.00 32 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 0.00 31 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.23 0.00 31 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 0.40 +0.02 31 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 0.64 +0.02 31 0 174 0
30MAR26 67.50 P 0.00 0.00 0.00 0.94 +0.05 31 0 377 0
30MAR26 70.00 P 0.00 0.00 0.00 1.37 +0.06 31 0 12 0
30MAR26 72.50 P 0.00 0.00 0.00 1.95 +0.10 31 0 64 0
30MAR26 75.00 P 0.00 0.00 0.00 2.68 +0.15 31 0 807 0
30MAR26 77.50 P 0.00 0.00 0.00 3.56 +0.22 31 0 751 0
30MAR26 80.00 P 0.00 0.00 0.00 4.59 +0.28 30 0 3,508 0
30MAR26 82.50 P 0.00 0.00 0.00 5.94 +0.24 31 0 262 0
30MAR26 85.00 P 0.00 0.00 0.00 7.32 +0.41 31 0 1,674 0
30MAR26 87.50 P 0.00 0.00 0.00 8.90 +0.69 31 0 1,161 0
30MAR26 90.00 P 10.00 10.00 10.00 10.95 +1.20 33 2 1,036 -2
30MAR26 92.50 P 0.00 0.00 0.00 12.83 +1.33 33 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.84 +1.15 34 0 216 0
30MAR26 97.50 P 0.00 0.00 0.00 16.59 +1.35 32 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.75 +1.12 32 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 20.99 +0.98 32 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.48 +1.25 35 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.91 +1.33 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.27 +1.17 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.77 +1.05 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.27 +0.64 41 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.58 +0.70 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.09 +0.89 41 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.58 +1.00 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.08 +1.00 44 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.58 +0.99 46 0 0 0
29JUN26 57.50 P 0.69 0.69 0.69 0.63 +0.14 33 1 1 +1
29JUN26 60.00 P 0.00 0.00 0.00 0.90 +0.19 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.22 +0.19 32 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.68 +0.20 32 0 2,577 0
29JUN26 67.50 P 0.00 0.00 0.00 2.25 +0.27 32 0 116 0
29JUN26 70.00 P 0.00 0.00 0.00 2.91 +0.32 32 0 53 0
29JUN26 72.50 P 0.00 0.00 0.00 3.69 +0.38 32 0 28 0
29JUN26 75.00 P 0.00 0.00 0.00 4.62 +0.48 32 0 1,608 0
29JUN26 77.50 P 0.00 0.00 0.00 5.64 +0.51 32 0 125 0
29JUN26 80.00 P 0.00 0.00 0.00 6.78 +0.54 32 0 100 0
29JUN26 82.50 P 0.00 0.00 0.00 8.06 +0.52 31 0 274 0
29JUN26 85.00 P 9.77 9.77 9.77 9.93 +1.22 33 3 475 -3
29JUN26 87.50 P 0.00 0.00 0.00 11.29 +1.05 33 0 300 0
29JUN26 90.00 P 0.00 0.00 0.00 13.00 +1.14 33 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 14.57 +0.70 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.47 +1.34 33 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.46 +0.64 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.22 +0.64 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.33 +1.35 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.44 +0.42 32 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.89 +1.54 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.07 +0.64 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.32 +0.97 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.27 +0.15 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.70 +0.75 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.09 +0.20 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.58 +0.52 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.08 +1.00 35 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.61 +1.02 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 1.13 +0.04 32 0 117 0
29SEP26 60.00 P 0.00 0.00 0.00 1.48 +0.05 32 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 2.03 +0.12 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.63 +0.10 33 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 3.30 +0.11 33 0 109 0
29SEP26 70.00 P 4.41 4.41 4.41 4.13 +0.14 33 1 113 -1
29SEP26 72.50 P 0.00 0.00 0.00 5.04 +0.20 33 0 252 0
29SEP26 75.00 P 0.00 0.00 0.00 6.07 +0.23 33 0 639 0
29SEP26 77.50 P 0.00 0.00 0.00 7.22 +0.29 33 0 449 0
29SEP26 80.00 P 0.00 0.00 0.00 8.46 +0.31 33 0 821 0
29SEP26 82.50 P 0.00 0.00 0.00 9.83 +0.43 33 0 916 0
29SEP26 85.00 P 0.00 0.00 0.00 11.27 +0.47 33 0 71 0
29SEP26 87.50 P 0.00 0.00 0.00 12.85 +0.51 34 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.49 +0.50 34 0 227 0
29SEP26 92.50 P 0.00 0.00 0.00 16.23 +0.56 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.06 +0.57 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.88 +0.56 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.92 +0.67 35 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 23.93 +1.12 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.99 +1.23 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.08 +0.69 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.23 +0.83 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.32 +0.59 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.50 +0.78 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.66 +0.49 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.80 +0.56 35 0 0 0
TOTAL PUT 1,600 67,339 -104
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$ 7.12
27NOV25 4.70 C 0.00 0.00 0.00 2.44 -0.10 177 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.34 -0.09 169 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.24 -0.09 161 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.14 -0.09 154 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.89 -0.09 135 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.64 -0.10 117 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.39 -0.09 100 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.14 -0.09 83 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.88 -0.10 55 0 72 0
27NOV25 6.50 C 0.00 0.00 0.00 0.63 -0.10 41 0 474 0
27NOV25 6.75 C 0.00 0.00 0.00 0.37 -0.11 0 0 193 0
27NOV25 7.00 C 0.00 0.00 0.00 0.16 -0.07 23 0 913 0
27NOV25 7.25 C 0.03 0.03 0.03 0.03 -0.04 20 1 210 -1
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 192 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.84 -0.11 87 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.75 -0.10 93 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.64 -0.10 79 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.55 -0.09 85 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.44 -0.10 72 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.34 -0.10 69 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.24 -0.10 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.14 -0.10 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.89 -0.10 54 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.65 -0.09 54 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.40 -0.09 46 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.15 -0.09 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.90 -0.10 31 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.63 -0.13 0 0 364 0
30DEC25 6.75 C 0.00 0.00 0.00 0.42 -0.10 20 0 133 0
30DEC25 7.00 C 0.00 0.00 0.00 0.23 -0.10 19 0 751 0
30DEC25 7.25 C 0.11 0.11 0.11 0.10 -0.09 19 1 1,013 +1
30DEC25 7.50 C 0.00 0.00 0.00 0.04 -0.05 19 0 314 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.03 18 0 355 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.45 -0.10 68 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.35 -0.09 65 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.25 -0.09 62 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.15 -0.09 59 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.90 -0.10 52 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.65 -0.10 45 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.40 -0.09 39 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.15 -0.11 33 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.90 -0.11 26 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.64 -0.13 16 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.44 -0.10 20 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.25 -0.09 18 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.14 -0.05 19 0 612 0
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 130 0
29JAN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 -0.09 57 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 -0.09 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 -0.09 52 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.90 -0.10 46 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 -0.10 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 -0.10 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 -0.11 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.91 -0.10 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.67 -0.10 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.46 -0.09 20 0 80 0
26FEB26 7.00 C 0.00 0.00 0.00 0.29 -0.07 19 0 80 0
26FEB26 7.25 C 0.21 0.21 0.21 0.18 -0.05 19 30 30 +30
26FEB26 7.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.45 -0.10 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 -0.10 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 -0.10 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.15 -0.10 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 -0.10 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 -0.10 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 -0.10 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.17 -0.09 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 -0.09 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.69 -0.09 21 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 -0.07 20 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.05 19 0 16 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 -0.05 19 0 44 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.02 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 0.00 20 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.10 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 -0.10 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.10 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.10 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.10 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.09 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 -0.09 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 -0.10 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.97 -0.09 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 -0.08 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.06 20 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 -0.06 20 0 42 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 -0.05 19 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.04 19 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.10 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.10 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.10 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.10 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.10 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.09 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 -0.06 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.06 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.08 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.07 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.05 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 32 7,042 +30
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 315 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 313 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1,100 0
27NOV25 7.00 P 0.00 0.00 0.00 0.02 0.00 17 0 395 0
27NOV25 7.25 P 0.00 0.00 0.00 0.15 +0.04 18 0 360 0
27NOV25 7.50 P 0.00 0.00 0.00 0.38 +0.09 0 0 120 0
27NOV25 7.75 P 0.00 0.00 0.00 0.63 +0.10 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.38 +0.10 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 854 0
30DEC25 6.75 P 0.00 0.00 0.00 0.08 +0.04 18 0 556 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 +0.08 18 0 1,279 0
30DEC25 7.25 P 0.00 0.00 0.00 0.34 +0.14 17 0 819 0
30DEC25 7.50 P 0.00 0.00 0.00 0.55 +0.19 17 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.77 +0.20 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.02 +0.21 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.26 +0.20 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.51 +0.19 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.76 +0.18 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.25 +0.16 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.75 +0.17 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.02 20 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 +0.03 19 0 152 0
29JAN26 6.75 P 0.00 0.00 0.00 0.12 +0.04 18 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.23 +0.06 18 0 40 0
29JAN26 7.25 P 0.00 0.00 0.00 0.38 +0.08 18 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 0.57 +0.08 17 0 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.82 +0.12 22 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 +0.10 14 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 17 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.15 +0.03 18 0 80 0
26FEB26 7.00 P 0.00 0.00 0.00 0.26 +0.05 18 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.40 +0.06 17 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 +0.08 17 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.82 +0.10 20 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 +0.09 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.03 +0.11 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.28 +0.12 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.53 +0.12 31 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 31 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 +0.01 19 0 960 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 19 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 +0.03 18 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.30 +0.04 18 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 0.44 +0.06 18 0 19 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 +0.07 17 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 +0.09 18 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 +0.08 17 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.03 +0.11 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.28 +0.12 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.53 +0.12 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.77 +0.12 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 19 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 +0.01 19 0 30 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.02 19 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 +0.03 18 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 +0.05 18 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 +0.04 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.87 +0.06 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 +0.07 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 +0.11 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.12 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 +0.12 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 +0.12 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 +0.01 21 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.03 21 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.04 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 +0.05 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.06 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.07 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.17 +0.08 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.38 +0.09 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 +0.10 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.84 +0.10 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.06 +0.08 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 +0.07 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.07 25 0 0 0
TOTAL PUT 0 11,821 0
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$ 13.14
27NOV25 8.50 C 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 4.40 -0.09 132 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.15 -0.09 123 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 3.90 -0.10 114 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.65 -0.10 106 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.40 -0.10 98 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.15 -0.03 90 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.65 -0.02 75 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.15 -0.09 60 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 1.65 -0.08 46 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.15 -0.03 33 0 11 0
27NOV25 12.50 C 0.00 0.00 0.00 0.65 -0.03 19 0 90 0
27NOV25 13.00 C 0.15 0.15 0.15 0.22 -0.03 19 50 136 +50
27NOV25 13.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 894 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 498 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.67 -0.10 62 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.42 -0.15 54 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.17 -0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.67 -0.10 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.45 -0.10 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.17 -0.11 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.93 -0.10 45 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.68 -0.10 41 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.15 -0.03 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.70 -0.09 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.74 -0.03 31 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.18 -0.06 0 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.76 -0.05 17 0 198 0
30DEC25 13.00 C 0.00 0.00 0.00 0.43 -0.02 19 0 208 0
30DEC25 13.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 442 0
30DEC25 14.00 C 0.00 0.00 0.00 0.09 0.00 20 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.03 0.00 20 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.45 -0.10 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.17 -0.13 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.93 -0.11 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.68 -0.11 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.20 -0.09 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.74 -0.07 19 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.28 -0.04 18 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.88 -0.05 19 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.57 -0.03 19 0 58 0
29JAN26 13.50 C 0.00 0.00 0.00 0.33 -0.03 19 0 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 65 0
29JAN26 14.50 C 0.00 0.00 0.00 0.10 0.00 20 0 100 0
29JAN26 15.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.73 -0.12 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.49 -0.07 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.19 -0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.75 -0.07 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.25 -0.04 17 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.84 +0.03 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.39 -0.01 21 0 7 0
26FEB26 12.50 C 0.84 0.84 0.84 0.98 -0.03 19 7 139 +7
26FEB26 13.00 C 0.63 0.63 0.63 0.67 -0.04 19 30 45 +30
26FEB26 13.50 C 0.00 0.00 0.00 0.43 -0.04 19 0 1 0
26FEB26 14.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.16 -0.02 20 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.43 -0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.19 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.75 -0.04 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.74 -0.11 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.49 -0.07 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.75 -0.07 19 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.27 -0.06 20 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.84 -0.04 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.39 -0.05 20 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.05 -0.04 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.72 -0.07 20 0 110 0
30MAR26 13.50 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 -0.05 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 1 0
30MAR26 15.00 C 0.12 0.12 0.12 0.13 -0.02 21 50 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 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 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.75 -0.04 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.45 -0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.74 -0.11 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.49 -0.07 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.22 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 -0.09 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.28 -0.10 18 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 -0.05 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.48 -0.05 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.20 -0.04 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 -0.07 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 -0.03 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 -0.03 21 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.02 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 -0.02 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.75 -0.04 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.46 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.74 -0.11 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.49 -0.07 17 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.23 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 -0.12 17 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.38 -0.07 20 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.03 -0.11 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 -0.05 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 -0.05 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 -0.04 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.04 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.78 -0.07 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 -0.04 23 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 -0.03 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
TOTAL CALL 137 4,936 +87
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 21 0 260 0
27NOV25 13.50 P 0.59 0.60 0.51 0.40 +0.03 24 500 840 -277
27NOV25 14.00 P 0.00 0.00 0.00 0.88 +0.05 36 0 265 0
27NOV25 14.50 P 0.00 0.00 0.00 1.39 +0.06 54 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 1.92 +0.09 79 0 3 0
27NOV25 15.50 P 0.00 0.00 0.00 2.42 +0.09 93 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.89 +0.06 93 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.39 +0.06 104 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.93 +0.10 134 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.39 +0.06 125 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.93 +0.10 156 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.36 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 285 0
30DEC25 13.00 P 0.28 0.28 0.25 0.25 +0.02 19 350 419 +150
30DEC25 13.50 P 0.00 0.00 0.00 0.54 +0.03 20 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 1.41 +0.08 26 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.92 +0.09 34 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.42 +0.09 40 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.89 +0.06 40 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.42 +0.09 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.93 +0.10 57 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.42 +0.09 60 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.93 +0.10 66 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.36 +0.03 0 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 20 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.08 0.00 20 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.18 0.00 20 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.64 +0.03 20 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 1.00 +0.03 21 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.43 +0.06 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.92 +0.09 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.42 +0.09 31 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.92 +0.01 36 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.42 +0.09 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.93 +0.10 44 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.42 +0.09 47 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.93 +0.10 52 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.42 +0.09 54 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 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 0.05 -0.01 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.44 +0.01 20 0 115 0
26FEB26 13.50 P 0.00 0.00 0.00 0.70 +0.02 20 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 1.05 +0.03 21 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.44 +0.04 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.93 +0.10 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.42 +0.09 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.92 +0.01 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.42 +0.09 35 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.93 +0.10 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.42 +0.09 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.93 +0.10 45 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.42 +0.09 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 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 24 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 0.01 0.00 21 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 0.00 21 0 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.96 -0.01 21 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.35 0.00 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.75 0.00 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.19 +0.01 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.66 +0.02 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.14 +0.05 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.63 +0.03 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.13 +0.04 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.64 +0.09 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.15 +0.11 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.66 +0.13 45 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.27 0.00 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.82 -0.03 21 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 +0.03 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.50 +0.01 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 +0.02 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.29 +0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.73 +0.02 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 +0.02 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 +0.02 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.16 +0.05 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.65 +0.04 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.15 +0.06 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.66 +0.10 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 -0.03 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.37 +0.03 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.69 -0.01 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.44 0.00 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 +0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.74 +0.01 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 +0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.69 +0.02 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.18 +0.02 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.68 +0.03 33 0 0 0
TOTAL PUT 850 8,800 -127
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$ 107.30
21NOV25 87.50 C 0.00 0.00 0.00 19.80 -6.61 0 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 17.30 -6.61 0 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 14.80 -6.61 0 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 12.30 -6.61 0 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 9.80 -6.61 0 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 7.30 -7.03 0 0 0 -10
21NOV25 102.50 C 0.00 0.00 0.00 4.80 -6.61 0 0 0 0
21NOV25 105.00 C 2.50 2.50 1.09 2.30 -6.61 0 55 0 -1
21NOV25 107.50 C 1.10 1.30 0.08 0.00 -6.43 0 1,169 149 +149
21NOV25 110.00 C 0.02 0.15 0.02 0.00 -4.17 0 60 59 -48
21NOV25 112.50 C 0.04 0.04 0.04 0.00 -2.15 0 8 491 0
21NOV25 115.00 C 0.01 0.01 0.01 0.00 -0.82 0 17 748 -13
21NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.23 0 0 144 0
21NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 644 0
21NOV25 122.50 C 0.03 0.03 0.01 0.00 -0.01 0 103 818 -100
21NOV25 125.00 C 0.06 0.06 0.06 0.00 -0.01 0 2 3,096 -2
21NOV25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 721 0
21NOV25 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 727 -3
21NOV25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
21NOV25 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 8 673 0
21NOV25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
21NOV25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 262 0
21NOV25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
21NOV25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
21NOV25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
21NOV25 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
27NOV25 60.00 C 47.51 47.73 47.22 47.34 -6.60 149 520 520 +520
27NOV25 62.50 C 0.00 0.00 0.00 44.84 -6.60 135 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 42.34 -6.60 120 0 214 0
27NOV25 67.50 C 0.00 0.00 0.00 39.84 -6.61 103 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 37.34 -6.61 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 34.84 -6.61 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 32.34 -6.61 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 29.85 -6.60 86 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 27.35 -6.60 76 0 105 0
27NOV25 82.50 C 0.00 0.00 0.00 24.80 -6.66 0 0 665 0
27NOV25 85.00 C 0.00 0.00 0.00 22.35 -6.61 52 0 821 0
27NOV25 87.50 C 0.00 0.00 0.00 19.80 -6.66 0 0 748 0
27NOV25 90.00 C 0.00 0.00 0.00 17.33 -6.63 0 0 624 0
27NOV25 92.50 C 0.00 0.00 0.00 14.89 -6.57 53 0 282 0
27NOV25 95.00 C 0.00 0.00 0.00 12.45 -6.50 52 0 656 0
27NOV25 97.50 C 0.00 0.00 0.00 10.09 -6.88 52 0 337 0
27NOV25 100.00 C 6.85 6.85 6.85 7.65 -6.68 44 2 1,212 0
27NOV25 102.50 C 0.00 0.00 0.00 5.48 -6.45 42 0 916 0
27NOV25 105.00 C 3.51 4.60 3.00 3.78 -5.75 44 53 1,027 +6
27NOV25 107.50 C 2.49 3.20 1.99 2.43 -4.72 45 164 1,636 +45
27NOV25 110.00 C 2.42 2.42 1.18 1.45 -3.75 45 544 1,169 +273
27NOV25 112.50 C 1.38 1.38 0.72 0.85 -2.77 47 371 1,532 -34
27NOV25 115.00 C 0.51 0.65 0.40 0.43 -1.88 47 216 2,521 +90
27NOV25 117.50 C 0.30 0.38 0.28 0.20 -1.26 47 249 1,530 +47
27NOV25 120.00 C 0.35 0.35 0.18 0.09 -0.74 47 209 3,903 +61
27NOV25 122.50 C 0.14 0.19 0.14 0.04 -0.40 47 131 1,271 -95
27NOV25 125.00 C 0.10 0.14 0.10 0.02 -0.20 49 10 2,195 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 -0.09 50 0 1,618 0
27NOV25 130.00 C 0.07 0.09 0.06 0.01 -0.04 55 40 7,917 -23
27NOV25 132.50 C 0.07 0.07 0.07 0.01 -0.01 60 1 1,323 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,489 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,613 0
27NOV25 140.00 C 0.04 0.04 0.04 0.01 0.00 74 15 1,158 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 742 0
27NOV25 145.00 C 0.05 0.05 0.05 0.01 0.00 83 3 1,225 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 727 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,131 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 95 0 604 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 663 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,018 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 512 0
27NOV25 162.50 C 0.01 0.01 0.01 0.01 0.00 111 50 1,448 0
28NOV25 87.50 C 0.00 0.00 0.00 19.83 -6.64 0 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 17.33 -6.64 0 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 15.36 -6.11 81 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 12.56 -6.99 56 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 10.49 -6.48 63 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 8.26 -6.07 58 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 5.89 -6.04 48 0 0 0
28NOV25 105.00 C 3.24 4.29 3.24 4.27 -5.26 50 151 151 +151
28NOV25 107.50 C 2.82 3.19 2.45 2.95 -4.31 50 419 361 +361
28NOV25 110.00 C 2.58 2.58 1.40 1.94 -3.48 51 150 146 +140
28NOV25 112.50 C 1.02 1.45 0.83 1.21 -2.62 51 250 220 +169
28NOV25 115.00 C 0.57 0.83 0.57 0.72 -1.88 51 77 489 +44
28NOV25 117.50 C 0.00 0.00 0.00 0.40 -1.29 51 0 354 0
28NOV25 120.00 C 0.30 0.30 0.30 0.23 -0.79 52 12 298 0
28NOV25 122.50 C 0.17 0.17 0.17 0.12 -0.46 52 30 373 -30
28NOV25 125.00 C 0.00 0.00 0.00 0.06 -0.25 53 0 160 0
28NOV25 127.50 C 0.00 0.00 0.00 0.03 -0.13 53 0 45 0
28NOV25 130.00 C 0.00 0.00 0.00 0.02 -0.06 55 0 68 0
28NOV25 132.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 15 0
28NOV25 135.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 22 0
28NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 65.40 -6.66 0 0 528 0
30DEC25 43.00 C 0.00 0.00 0.00 64.46 -6.61 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 63.47 -6.60 85 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 62.41 -6.66 0 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 61.47 -6.61 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 60.48 -6.60 76 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 59.48 -6.61 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 58.49 -6.60 77 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 57.49 -6.60 65 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 54.97 -6.63 0 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 52.51 -6.60 61 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 50.01 -6.61 0 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 47.44 -6.69 0 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 45.04 -6.60 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 42.56 -6.38 56 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 40.06 -6.60 47 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 37.62 -6.33 56 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 34.96 -6.72 0 0 180 0
30DEC25 75.00 C 0.00 0.00 0.00 32.75 -6.40 57 0 309 0
30DEC25 77.50 C 0.00 0.00 0.00 30.78 -5.76 69 0 515 0
30DEC25 80.00 C 0.00 0.00 0.00 27.64 -6.47 38 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 25.27 -6.49 43 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 23.57 -5.74 58 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 20.83 -6.05 48 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 18.42 -6.06 45 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 15.77 -6.85 37 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 13.70 -5.85 38 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 12.10 -5.04 42 0 2,044 0
30DEC25 100.00 C 0.00 0.00 0.00 10.20 -5.41 41 0 10,262 0
30DEC25 102.50 C 0.00 0.00 0.00 8.60 -5.29 41 3 2,244 +3
30DEC25 105.00 C 6.70 7.50 6.51 7.21 -4.54 41 60 9,423 -2
30DEC25 107.50 C 5.84 6.37 5.84 5.97 -4.03 41 963 1,979 +610
30DEC25 110.00 C 4.96 5.68 4.36 4.90 -3.57 42 194 3,377 +110
30DEC25 112.50 C 3.70 4.57 3.69 4.00 -3.07 42 511 2,827 +91
30DEC25 115.00 C 3.34 3.90 3.00 3.29 -2.64 43 315 14,239 +18
30DEC25 117.50 C 2.64 3.23 2.59 2.69 -2.27 43 200 2,488 -59
30DEC25 120.00 C 2.20 2.58 2.00 2.12 -2.00 43 407 2,883 -49
30DEC25 122.50 C 1.80 2.11 1.69 1.65 -1.67 43 489 3,277 -213
30DEC25 125.00 C 1.50 1.70 1.40 1.27 -1.38 43 240 1,956 +30
30DEC25 127.50 C 1.30 1.41 1.20 0.97 -1.13 43 13 1,870 +3
30DEC25 130.00 C 1.04 1.20 1.04 0.74 -0.90 43 118 5,989 -12
30DEC25 132.50 C 0.88 1.05 0.83 0.55 -0.73 43 221 2,473 +194
30DEC25 135.00 C 0.78 0.85 0.75 0.41 -0.57 43 205 5,227 +78
30DEC25 137.50 C 0.66 0.70 0.60 0.30 -0.45 43 73 1,567 -11
30DEC25 140.00 C 0.62 0.65 0.58 0.22 -0.35 43 835 2,474 +800
30DEC25 142.50 C 0.50 0.54 0.50 0.16 -0.27 43 26 4,821 -10
30DEC25 145.00 C 0.50 0.50 0.50 0.12 -0.20 43 4 1,070 0
30DEC25 147.50 C 0.00 0.00 0.00 0.09 -0.15 43 0 408 0
30DEC25 150.00 C 0.00 0.00 0.00 0.06 -0.11 43 0 2,001 0
30DEC25 152.50 C 0.00 0.00 0.00 0.05 -0.08 44 0 772 0
30DEC25 155.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 413 0
30DEC25 157.50 C 0.00 0.00 0.00 0.02 -0.05 43 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 1,370 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 541 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,950 0
30DEC25 172.50 C 0.20 0.20 0.20 0.01 0.00 48 4 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 405 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,955 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 277 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 369 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 299 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,010 0
29JAN26 87.50 C 0.00 0.00 0.00 20.88 -6.68 34 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 19.64 -6.18 44 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 17.84 -5.97 45 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 15.34 -5.85 40 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 14.30 -4.17 45 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 11.98 -4.64 40 0 5 0
29JAN26 102.50 C 0.00 0.00 0.00 10.45 -4.43 40 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 9.25 -4.01 41 0 0 0
29JAN26 107.50 C 7.82 8.40 7.52 7.93 -4.11 41 29 29 +29
29JAN26 110.00 C 6.86 7.70 6.75 6.97 -3.67 42 1,275 1,489 +1,226
29JAN26 112.50 C 6.06 6.06 6.06 6.05 -3.26 42 15 312 0
29JAN26 115.00 C 5.06 5.87 5.05 5.30 -2.87 43 330 5,589 0
29JAN26 117.50 C 4.47 4.59 4.47 4.54 -2.58 43 66 832 +60
29JAN26 120.00 C 3.88 3.88 3.86 3.84 -2.46 43 65 1,273 +5
29JAN26 122.50 C 3.30 3.92 3.30 3.23 -2.19 43 23 604 -16
29JAN26 125.00 C 3.05 3.05 3.03 2.71 -1.92 43 18 4,146 -1
29JAN26 127.50 C 2.69 3.06 2.68 2.26 -1.69 43 122 819 -2
29JAN26 130.00 C 2.52 2.62 2.37 1.88 -1.47 43 170 1,918 +71
29JAN26 132.50 C 2.13 2.40 2.02 1.55 -1.27 43 274 711 +55
29JAN26 135.00 C 0.00 0.00 0.00 1.28 -1.09 43 0 1,376 0
29JAN26 137.50 C 0.00 0.00 0.00 1.05 -0.94 43 0 706 0
29JAN26 140.00 C 1.66 1.66 1.66 0.86 -0.80 43 4 2,404 +4
29JAN26 142.50 C 1.30 1.30 1.30 0.70 -0.68 42 65 319 +65
29JAN26 145.00 C 1.27 1.27 1.27 0.57 -0.57 42 65 257 +40
29JAN26 147.50 C 1.16 1.16 1.16 0.46 -0.48 42 65 387 +65
29JAN26 150.00 C 0.00 0.00 0.00 0.37 -0.41 42 0 723 0
29JAN26 152.50 C 0.00 0.00 0.00 0.30 -0.34 42 0 194 0
29JAN26 155.00 C 0.87 0.87 0.87 0.24 -0.28 42 65 529 +19
29JAN26 157.50 C 0.77 0.77 0.77 0.19 -0.23 42 65 391 0
29JAN26 160.00 C 0.00 0.00 0.00 0.15 -0.19 42 0 683 0
29JAN26 162.50 C 0.47 0.67 0.47 0.12 -0.16 42 700 2,597 +232
26FEB26 87.50 C 0.00 0.00 0.00 22.67 -5.60 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 21.19 -4.91 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.28 -5.01 46 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 17.48 -4.65 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 14.94 -5.25 40 0 0 0
26FEB26 100.00 C 13.05 13.05 13.05 14.16 -4.04 44 2 2 +2
26FEB26 102.50 C 0.00 0.00 0.00 12.07 -4.96 41 0 15 0
26FEB26 105.00 C 10.45 10.45 10.45 10.72 -4.13 41 4 4 +4
26FEB26 107.50 C 0.00 0.00 0.00 9.57 -4.09 41 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 8.55 -3.84 42 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 7.82 -3.31 43 0 0 0
26FEB26 115.00 C 6.80 6.80 6.80 6.95 -3.06 43 8 1,108 0
26FEB26 117.50 C 5.72 5.72 5.72 6.13 -2.71 43 1 67 +1
26FEB26 120.00 C 0.00 0.00 0.00 5.37 -2.72 43 0 3,065 0
26FEB26 122.50 C 0.00 0.00 0.00 4.69 -2.49 43 0 84 0
26FEB26 125.00 C 4.28 4.52 4.28 4.08 -2.32 43 6 213 +3
26FEB26 127.50 C 0.00 0.00 0.00 3.54 -2.11 43 0 65 0
26FEB26 130.00 C 0.00 0.00 0.00 3.07 -1.90 43 0 180 0
26FEB26 132.50 C 3.30 3.30 3.30 2.65 -1.71 43 2 448 -2
26FEB26 135.00 C 0.00 0.00 0.00 2.28 -1.53 43 0 113 0
26FEB26 137.50 C 0.00 0.00 0.00 1.96 -1.37 43 0 15 0
26FEB26 140.00 C 2.48 2.48 2.48 1.68 -1.22 43 3 81 +3
26FEB26 142.50 C 2.30 2.30 2.30 1.44 -1.08 43 4 142 +4
26FEB26 145.00 C 2.13 2.13 2.13 1.23 -0.96 43 80 95 +14
26FEB26 147.50 C 0.00 0.00 0.00 1.05 -0.84 43 0 17 0
26FEB26 150.00 C 0.00 0.00 0.00 0.89 -0.75 43 0 693 0
30MAR26 42.00 C 0.00 0.00 0.00 65.82 -6.61 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 64.84 -6.60 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 63.85 -6.60 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 62.86 -6.61 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 61.88 -6.60 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 60.89 -6.60 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 59.90 -6.60 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 58.92 -6.60 45 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 57.93 -6.60 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.47 -6.60 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.13 -6.47 53 0 1,541 0
30MAR26 57.50 C 0.00 0.00 0.00 50.73 -6.41 53 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 47.44 -7.25 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 45.94 -6.31 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 43.48 -6.33 48 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 40.89 -6.51 42 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 38.71 -6.61 46 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 36.26 -6.48 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 34.25 -5.91 46 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 32.24 -4.75 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 29.77 -6.10 44 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 28.02 -5.59 46 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 26.04 -4.41 46 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 23.60 -5.99 43 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 21.83 -4.66 43 0 753 0
30MAR26 92.50 C 0.00 0.00 0.00 19.47 -5.14 40 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 17.86 -4.95 40 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 16.88 -4.55 43 0 784 0
30MAR26 100.00 C 0.00 0.00 0.00 15.53 -5.13 44 0 816 0
30MAR26 102.50 C 0.00 0.00 0.00 13.69 -4.76 42 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 12.34 -4.10 41 0 124 0
30MAR26 107.50 C 11.20 11.20 11.20 11.30 -3.76 42 55 309 +55
30MAR26 110.00 C 0.00 0.00 0.00 10.29 -3.85 42 0 722 0
30MAR26 112.50 C 0.00 0.00 0.00 9.12 -3.69 42 0 1,052 0
30MAR26 115.00 C 8.70 8.70 8.53 8.53 -3.19 43 6 5,079 +4
30MAR26 117.50 C 0.00 0.00 0.00 7.45 -3.33 42 0 11,500 0
30MAR26 120.00 C 7.75 7.75 7.75 7.03 -2.79 44 1 2,661 0
30MAR26 122.50 C 0.00 0.00 0.00 6.29 -2.56 44 0 2,008 0
30MAR26 125.00 C 5.85 6.39 5.60 5.62 -2.55 44 16 30,782 -2
30MAR26 127.50 C 0.00 0.00 0.00 5.01 -2.36 43 0 1,434 0
30MAR26 130.00 C 0.00 0.00 0.00 4.46 -2.17 43 0 3,873 0
30MAR26 132.50 C 4.50 4.67 4.50 3.97 -1.99 43 17 1,320 +5
30MAR26 135.00 C 0.00 0.00 0.00 3.52 -1.83 43 0 1,007 0
30MAR26 137.50 C 0.00 0.00 0.00 3.13 -1.66 43 0 2,483 0
30MAR26 140.00 C 3.90 3.90 3.90 2.77 -1.52 43 1 2,230 0
30MAR26 142.50 C 3.42 3.42 3.42 2.45 -1.38 43 130 447 +57
30MAR26 145.00 C 0.00 0.00 0.00 2.16 -1.26 43 0 2,776 0
30MAR26 147.50 C 0.00 0.00 0.00 1.91 -1.14 43 0 236 0
30MAR26 150.00 C 0.00 0.00 0.00 1.68 -1.04 43 0 2,348 0
30MAR26 152.50 C 0.00 0.00 0.00 1.48 -0.94 43 0 149 0
30MAR26 155.00 C 0.00 0.00 0.00 1.30 -0.78 43 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 1.14 -0.77 43 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 1.00 -0.69 43 0 27,366 0
30MAR26 162.50 C 0.00 0.00 0.00 0.88 -0.57 43 0 66 0
30MAR26 165.00 C 0.00 0.00 0.00 0.75 -0.54 43 0 56 0
30MAR26 167.50 C 0.00 0.00 0.00 0.66 -0.48 43 0 46 0
30MAR26 170.00 C 0.00 0.00 0.00 0.58 -0.43 43 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 0.50 -0.39 43 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 0.44 -0.34 43 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 0.38 -0.31 43 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.34 -0.27 43 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.29 -0.25 43 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.26 -0.21 43 0 162 0
30MAR26 187.50 C 0.00 0.00 0.00 0.22 -0.20 43 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.19 -0.18 43 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.17 -0.15 43 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.15 -0.13 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.13 -0.12 43 0 0 0
30MAR26 200.00 C 0.82 0.82 0.82 0.11 -0.11 43 15 778 +15
30MAR26 205.00 C 0.00 0.00 0.00 0.08 -0.09 43 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.06 -0.07 43 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 66.20 -6.60 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 65.23 -6.59 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 64.26 -6.59 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 63.28 -6.59 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 62.31 -6.59 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 61.34 -6.59 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 60.37 -6.58 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 59.41 -6.57 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 58.44 -6.57 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 56.04 -6.55 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 53.66 -6.53 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.30 -6.50 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.60 -6.53 30 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 47.73 -5.17 56 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 44.63 -6.82 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 42.60 -6.17 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 39.47 -6.20 37 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 38.30 -5.29 46 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 36.72 -4.97 49 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 34.03 -5.50 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 31.28 -6.34 39 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 29.77 -5.66 42 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 27.93 -5.51 42 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 26.65 -4.50 44 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 24.68 -5.03 42 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 22.77 -5.22 41 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 21.30 -4.62 41 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 19.75 -4.62 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 18.43 -4.68 41 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 17.18 -4.47 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 16.00 -4.49 42 0 119 0
29JUN26 107.50 C 14.20 14.20 14.20 14.98 -4.21 42 60 185 +60
29JUN26 110.00 C 0.00 0.00 0.00 13.84 -4.14 42 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 12.85 -3.81 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 12.13 -3.48 43 0 5,245 0
29JUN26 117.50 C 0.00 0.00 0.00 11.34 -3.29 43 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 10.59 -3.21 43 0 355 0
29JUN26 122.50 C 0.00 0.00 0.00 9.92 -3.04 44 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 9.21 -2.89 44 0 925 0
29JUN26 127.50 C 0.00 0.00 0.00 8.61 -2.76 44 0 419 0
29JUN26 130.00 C 8.29 8.29 8.29 7.84 -2.81 43 1 10,304 0
29JUN26 132.50 C 0.00 0.00 0.00 7.35 -2.54 44 0 900 0
29JUN26 135.00 C 0.00 0.00 0.00 6.78 -2.41 44 0 609 0
29JUN26 137.50 C 0.00 0.00 0.00 6.26 -2.26 44 0 610 0
29JUN26 140.00 C 6.50 6.50 6.50 5.77 -2.14 44 20 860 +20
29JUN26 142.50 C 0.00 0.00 0.00 5.32 -2.01 44 0 259 0
29JUN26 145.00 C 5.85 5.85 5.85 4.90 -1.89 44 1 247 -1
29JUN26 147.50 C 0.00 0.00 0.00 4.51 -1.78 44 0 475 0
29JUN26 150.00 C 5.16 5.27 5.16 4.15 -1.67 44 4 374 +2
29JUN26 152.50 C 0.00 0.00 0.00 3.82 -1.57 44 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 3.52 -1.47 44 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 3.23 -1.38 44 0 120 0
29JUN26 160.00 C 0.00 0.00 0.00 2.97 -1.29 44 0 371 0
29JUN26 162.50 C 0.00 0.00 0.00 2.73 -1.21 43 0 60 0
29JUN26 165.00 C 0.00 0.00 0.00 2.44 -1.20 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 2.24 -1.12 43 0 146 0
29JUN26 170.00 C 0.00 0.00 0.00 2.12 -0.99 43 0 1,740 0
29JUN26 172.50 C 0.00 0.00 0.00 1.89 -0.89 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.74 -0.83 43 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 1.59 -0.78 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.46 -0.73 43 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 1.34 -0.68 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.23 -0.63 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.13 -0.59 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.04 -0.54 43 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 0.95 -0.51 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.87 -0.48 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.80 -0.44 43 0 0 0
29JUN26 200.00 C 2.00 2.00 2.00 0.74 -0.41 43 65 84 +65
29JUN26 205.00 C 0.00 0.00 0.00 0.62 -0.35 43 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 0.52 -0.31 43 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 0.44 -0.26 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.37 -0.23 43 0 155 0
29SEP26 65.00 C 0.00 0.00 0.00 45.58 -6.30 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.49 -6.23 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.45 -6.15 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.46 -6.08 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.53 -5.99 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.66 -5.89 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.86 -5.78 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.95 -5.36 42 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 30.25 -5.23 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 28.82 -5.44 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.14 -4.87 42 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 25.78 -5.19 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.62 -5.99 40 0 110 0
29SEP26 97.50 C 0.00 0.00 0.00 22.30 -5.25 40 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.30 -5.27 41 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 19.85 -5.25 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.95 -4.73 41 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 17.62 -4.63 41 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 16.59 -4.52 41 0 9 0
29SEP26 112.50 C 0.00 0.00 0.00 15.96 -3.81 42 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 14.68 -4.08 41 0 1,329 0
29SEP26 117.50 C 14.52 14.52 14.52 13.81 -3.99 41 2 541 +2
29SEP26 120.00 C 0.00 0.00 0.00 13.52 -3.38 43 0 35 0
29SEP26 122.50 C 12.40 12.40 12.40 12.79 -3.33 43 4 441 0
29SEP26 125.00 C 12.32 13.10 12.32 12.09 -3.20 43 2 207 +1
29SEP26 127.50 C 11.55 11.55 11.28 11.41 -3.14 43 16 13 +3
29SEP26 130.00 C 0.00 0.00 0.00 10.65 -3.17 43 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 10.05 -2.92 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 9.43 -2.97 43 0 99 0
29SEP26 137.50 C 0.00 0.00 0.00 8.84 -2.85 43 0 184 0
29SEP26 140.00 C 0.00 0.00 0.00 8.29 -2.73 43 0 135 0
29SEP26 142.50 C 0.00 0.00 0.00 7.77 -2.61 43 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 7.29 -2.49 43 0 60 0
29SEP26 147.50 C 0.00 0.00 0.00 6.83 -2.39 43 0 30 0
29SEP26 150.00 C 7.60 7.60 7.60 6.40 -2.28 43 11 84 0
29SEP26 152.50 C 0.00 0.00 0.00 6.00 -2.18 43 0 119 0
29SEP26 155.00 C 0.00 0.00 0.00 5.45 -2.25 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 5.26 -1.99 43 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 4.93 -1.89 43 0 5 0
29SEP26 162.50 C 0.00 0.00 0.00 4.48 -1.75 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.32 -1.72 43 0 22 0
29SEP26 167.50 C 0.00 0.00 0.00 3.93 -1.59 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.79 -1.56 43 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 3.55 -1.49 43 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 3.32 -1.42 43 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 3.02 -1.31 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 2.91 -1.29 43 0 57 0
29SEP26 182.50 C 0.00 0.00 0.00 2.65 -1.18 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.48 -1.23 42 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 2.32 -1.07 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.17 -1.12 42 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 2.04 -1.05 42 0 1 0
29SEP26 195.00 C 3.50 3.50 3.50 1.96 -0.95 43 65 52 -38
29SEP26 197.50 C 3.44 3.44 3.44 1.84 -0.90 43 30 80 +30
29SEP26 200.00 C 0.00 0.00 0.00 1.72 -0.85 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 1.51 -0.77 43 0 106 0
29SEP26 210.00 C 3.33 3.33 3.33 1.32 -0.70 43 65 241 +65
29SEP26 215.00 C 0.00 0.00 0.00 1.13 -0.60 42 0 47 0
29SEP26 220.00 C 2.53 2.53 2.53 0.99 -0.59 42 30 90 +30
TOTAL CALL 14,116 393,157 +5,532
21NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
21NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
21NOV25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21NOV25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
21NOV25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
21NOV25 102.50 P 0.10 0.11 0.01 0.00 -0.01 0 376 735 +149
21NOV25 105.00 P 0.40 0.64 0.03 0.00 -0.01 0 2,331 3,105 -103
21NOV25 107.50 P 0.80 1.44 0.18 0.20 +0.17 0 1,236 0 -2,430
21NOV25 110.00 P 3.40 4.15 1.70 2.70 +2.53 0 99 0 -411
21NOV25 112.50 P 5.80 6.20 4.50 5.20 +4.51 0 130 0 -390
21NOV25 115.00 P 8.20 8.60 7.46 7.70 +5.85 0 28 0 -143
21NOV25 117.50 P 10.36 10.55 10.35 10.20 +6.40 0 11 0 -44
21NOV25 120.00 P 12.80 14.13 11.80 12.70 +6.60 0 19 0 -139
21NOV25 122.50 P 16.04 16.04 16.04 15.20 +6.44 0 1 0 -58
21NOV25 125.00 P 18.22 18.22 17.79 17.70 +6.60 0 20 0 -168
21NOV25 127.50 P 21.20 21.20 21.20 20.20 +6.60 0 30 0 -637
21NOV25 130.00 P 24.00 24.00 24.00 22.70 +6.53 0 19 0 -21
21NOV25 132.50 P 0.00 0.00 0.00 25.20 +6.50 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 27.70 +6.60 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 30.20 +6.60 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 32.70 +6.60 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 35.20 +6.60 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 37.70 +6.60 0 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 40.20 +6.60 0 0 0 0
21NOV25 150.00 P 0.00 0.00 0.00 42.70 +6.60 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 708 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 149 0 508 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 849 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 789 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,404 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 729 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,585 0
27NOV25 77.50 P 0.03 0.03 0.03 0.01 0.00 93 8 808 -8
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,180 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 576 0
27NOV25 85.00 P 0.05 0.05 0.05 0.01 0.00 68 10 2,066 0
27NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,181 0
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 818 0
27NOV25 92.50 P 0.15 0.15 0.07 0.02 +0.01 49 4 420 -4
27NOV25 95.00 P 0.18 0.28 0.18 0.05 +0.04 47 107 1,426 -99
27NOV25 97.50 P 0.34 0.47 0.27 0.14 +0.12 46 374 1,068 -108
27NOV25 100.00 P 0.62 0.85 0.61 0.37 +0.33 47 60 1,489 -27
27NOV25 102.50 P 1.11 1.42 0.75 0.82 +0.70 47 617 1,007 +268
27NOV25 105.00 P 1.99 2.50 1.29 1.58 +1.29 47 623 3,532 +103
27NOV25 107.50 P 2.95 3.88 2.40 2.72 +2.08 48 248 10,738 +22
27NOV25 110.00 P 4.92 5.60 3.40 4.26 +3.02 49 96 11,215 -53
27NOV25 112.50 P 5.55 5.80 5.55 6.14 +4.02 50 4 4,504 0
27NOV25 115.00 P 6.46 9.98 6.46 8.31 +4.95 54 26 7,307 -22
27NOV25 117.50 P 10.14 10.14 10.14 10.66 +5.63 60 6 3,145 0
27NOV25 120.00 P 13.50 14.40 12.20 13.13 +6.09 68 60 5,926 -51
27NOV25 122.50 P 16.09 16.09 14.20 15.64 +6.55 77 131 1,406 -96
27NOV25 125.00 P 0.00 0.00 0.00 18.23 +6.97 89 0 2,081 0
27NOV25 127.50 P 0.00 0.00 0.00 20.42 +6.36 82 1 2,049 0
27NOV25 130.00 P 0.00 0.00 0.00 22.73 +6.14 70 0 5,081 0
27NOV25 132.50 P 0.00 0.00 0.00 25.27 +6.57 82 0 598 0
27NOV25 135.00 P 0.00 0.00 0.00 27.76 +6.66 87 0 1,031 0
27NOV25 137.50 P 0.00 0.00 0.00 30.25 +6.38 91 0 406 -185
27NOV25 140.00 P 0.00 0.00 0.00 32.77 +6.41 100 0 912 0
27NOV25 142.50 P 0.00 0.00 0.00 35.26 +6.40 104 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 37.77 +5.74 111 0 0 -3
27NOV25 147.50 P 0.00 0.00 0.00 40.20 +6.34 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 43.03 +6.93 148 0 0 -5
27NOV25 152.50 P 0.00 0.00 0.00 45.26 +6.40 125 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 47.75 +6.65 127 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 50.25 +6.39 132 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 52.70 +6.60 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 55.20 +6.12 0 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28NOV25 92.50 P 0.13 0.13 0.11 0.06 +0.05 53 62 77 +62
28NOV25 95.00 P 0.28 0.28 0.23 0.14 +0.13 52 14 37 +14
28NOV25 97.50 P 0.00 0.00 0.00 0.33 +0.30 52 0 25 0
28NOV25 100.00 P 0.70 0.98 0.59 0.67 +0.60 52 187 156 +109
28NOV25 102.50 P 1.05 1.62 0.92 1.23 +1.06 53 246 308 +178
28NOV25 105.00 P 1.89 2.60 1.65 2.03 +1.64 52 437 220 +146
28NOV25 107.50 P 3.38 3.70 2.90 3.19 +2.39 52 91 300 +20
28NOV25 110.00 P 5.00 5.00 4.04 4.76 +3.34 54 9 41 +1
28NOV25 112.50 P 0.00 0.00 0.00 6.58 +4.30 56 0 19 0
28NOV25 115.00 P 0.00 0.00 0.00 8.63 +5.07 58 11 14 +11
28NOV25 117.50 P 0.00 0.00 0.00 10.87 +5.59 62 0 2 0
28NOV25 120.00 P 0.00 0.00 0.00 13.26 +6.22 68 0 1 0
28NOV25 122.50 P 0.00 0.00 0.00 15.64 +6.27 72 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 18.25 +6.66 84 0 1 0
28NOV25 127.50 P 0.00 0.00 0.00 20.42 +6.36 76 0 1 0
28NOV25 130.00 P 0.00 0.00 0.00 22.73 +6.14 65 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 25.27 +6.11 77 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 27.76 +6.22 81 0 0 0
28NOV25 137.50 P 0.00 0.00 0.00 30.25 +6.38 85 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 32.77 +6.41 93 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 407 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,404 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,434 0
30DEC25 70.00 P 0.16 0.16 0.16 0.01 0.00 47 50 17,153 0
30DEC25 72.50 P 0.20 0.20 0.20 0.01 0.00 43 30 1,292 0
30DEC25 75.00 P 0.25 0.25 0.24 0.03 +0.02 45 110 12,932 +110
30DEC25 77.50 P 0.32 0.32 0.26 0.05 +0.04 44 20 7,982 +10
30DEC25 80.00 P 0.00 0.00 0.00 0.09 +0.07 43 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.16 +0.12 43 0 2,282 0
30DEC25 85.00 P 0.66 0.66 0.47 0.27 +0.19 43 75 15,064 -60
30DEC25 87.50 P 0.63 0.84 0.63 0.44 +0.30 43 504 7,851 +204
30DEC25 90.00 P 0.90 1.12 0.85 0.70 +0.46 43 1,338 11,538 +626
30DEC25 92.50 P 1.06 1.53 1.06 1.05 +0.65 43 509 2,274 +30
30DEC25 95.00 P 1.67 2.03 1.50 1.52 +0.90 43 1,421 4,577 +295
30DEC25 97.50 P 1.89 2.67 1.89 2.13 +1.20 43 762 4,947 +198
30DEC25 100.00 P 2.31 3.53 2.31 2.89 +1.55 44 447 14,972 -15
30DEC25 102.50 P 3.53 4.45 3.36 3.82 +2.00 44 620 2,347 +59
30DEC25 105.00 P 4.47 5.53 4.31 4.90 +2.42 44 3,114 6,575 +989
30DEC25 107.50 P 6.07 6.87 5.45 6.15 +2.88 44 362 2,507 -33
30DEC25 110.00 P 6.38 8.61 6.38 7.54 +3.31 44 227 3,626 +122
30DEC25 112.50 P 9.13 9.33 8.70 9.20 +3.83 45 83 3,463 0
30DEC25 115.00 P 11.45 11.58 11.45 10.94 +4.23 45 100 13,665 -100
30DEC25 117.50 P 0.00 0.00 0.00 12.25 +4.11 41 0 5,127 0
30DEC25 120.00 P 15.40 15.40 14.20 14.82 +4.97 47 35 1,785 -20
30DEC25 122.50 P 16.80 18.00 15.80 16.95 +5.23 48 32 716 +10
30DEC25 125.00 P 0.00 0.00 0.00 19.16 +5.85 49 0 449 0
30DEC25 127.50 P 21.30 21.30 21.10 21.44 +5.74 51 3 852 -1
30DEC25 130.00 P 24.10 24.10 24.10 23.81 +5.97 53 4 674 0
30DEC25 132.50 P 25.35 25.35 25.35 26.02 +6.33 53 3 517 0
30DEC25 135.00 P 28.09 28.28 28.09 28.28 +5.92 52 75 3,191 +20
30DEC25 137.50 P 30.51 30.54 30.49 30.75 +6.53 55 136 1,534 -75
30DEC25 140.00 P 32.94 32.94 32.94 33.71 +7.10 65 80 1,021 -74
30DEC25 142.50 P 0.00 0.00 0.00 35.68 +6.77 59 0 80 0
30DEC25 145.00 P 37.83 37.83 37.83 38.79 +6.69 72 20 259 +20
30DEC25 147.50 P 0.00 0.00 0.00 40.20 +5.57 0 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 43.03 +6.78 64 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 45.26 +5.51 56 0 1 0
30DEC25 155.00 P 0.00 0.00 0.00 47.75 +6.39 58 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 50.25 +6.39 60 0 30 0
30DEC25 160.00 P 0.00 0.00 0.00 52.75 +6.15 62 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 55.20 +6.12 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 57.70 +6.60 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 60.20 +6.60 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 63.02 +6.67 81 0 208 0
30DEC25 172.50 P 0.00 0.00 0.00 65.20 +6.60 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 67.70 +6.60 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 70.20 +6.60 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 72.70 +6.60 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 75.20 +6.60 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 77.70 +6.60 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 80.20 +6.60 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 82.70 +6.60 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 85.20 +6.60 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 87.70 +6.60 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 90.41 +6.54 98 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 92.70 +6.60 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 97.70 +6.60 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 102.70 +6.60 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 107.70 +6.60 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 112.70 +6.60 0 0 0 0
29JAN26 87.50 P 1.39 1.62 1.35 1.19 +0.61 43 194 194 +194
29JAN26 90.00 P 1.66 1.92 1.61 1.62 +0.79 43 165 1,387 +95
29JAN26 92.50 P 2.13 2.41 2.07 2.13 +0.98 43 198 1,224 +20
29JAN26 95.00 P 2.69 3.07 2.64 2.80 +1.26 43 280 2,569 +170
29JAN26 97.50 P 3.45 3.86 3.44 3.50 +1.51 42 224 849 +14
29JAN26 100.00 P 4.28 4.75 4.01 4.39 +1.88 43 289 1,662 +22
29JAN26 102.50 P 5.40 5.84 4.96 5.47 +2.30 43 119 1,135 +15
29JAN26 105.00 P 6.34 7.20 6.00 6.60 +2.59 43 2,189 3,318 +1,662
29JAN26 107.50 P 7.75 7.75 7.55 7.93 +3.05 43 102 2,313 0
29JAN26 110.00 P 9.44 9.95 9.40 9.38 +3.37 44 7 12,434 +1
29JAN26 112.50 P 0.00 0.00 0.00 10.92 +3.74 44 0 2,205 0
29JAN26 115.00 P 0.00 0.00 0.00 11.90 +3.35 40 0 5,806 0
29JAN26 117.50 P 0.00 0.00 0.00 13.81 +3.71 41 0 6,348 0
29JAN26 120.00 P 0.00 0.00 0.00 16.22 +4.54 45 0 548 0
29JAN26 122.50 P 0.00 0.00 0.00 18.23 +4.71 46 0 573 0
29JAN26 125.00 P 0.00 0.00 0.00 20.27 +5.22 46 0 843 0
29JAN26 127.50 P 0.00 0.00 0.00 22.42 +5.20 47 0 54 0
29JAN26 130.00 P 0.00 0.00 0.00 24.63 +5.41 48 0 402 0
29JAN26 132.50 P 0.00 0.00 0.00 26.90 +5.79 49 0 288 0
29JAN26 135.00 P 0.00 0.00 0.00 29.23 +6.07 50 0 1,643 0
29JAN26 137.50 P 0.00 0.00 0.00 31.42 +6.08 50 0 189 0
29JAN26 140.00 P 33.54 33.54 33.54 33.72 +5.83 51 30 827 0
29JAN26 142.50 P 0.00 0.00 0.00 36.05 +5.84 51 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 38.79 +6.21 56 0 42 0
29JAN26 147.50 P 40.57 40.57 40.57 40.26 +5.63 42 15 15 +15
29JAN26 150.00 P 43.05 43.07 43.04 43.15 +6.34 52 93 103 +92
29JAN26 152.50 P 0.00 0.00 0.00 45.58 +5.68 53 0 153 0
29JAN26 155.00 P 47.66 47.66 47.66 48.04 +5.63 54 15 45 +15
29JAN26 157.50 P 0.00 0.00 0.00 51.33 +6.39 67 0 60 0
29JAN26 160.00 P 0.00 0.00 0.00 53.86 +6.37 69 0 30 0
29JAN26 162.50 P 0.00 0.00 0.00 55.38 +6.30 56 0 36 0
26FEB26 87.50 P 2.04 2.06 1.98 1.97 +0.81 43 62 62 +62
26FEB26 90.00 P 2.46 2.80 2.46 2.50 +0.95 43 36 645 +6
26FEB26 92.50 P 3.20 3.20 3.03 3.17 +1.24 43 19 110 -15
26FEB26 95.00 P 4.10 4.10 3.73 3.89 +1.52 43 87 213 0
26FEB26 97.50 P 4.51 4.51 4.51 4.71 +1.73 43 20 596 +20
26FEB26 100.00 P 6.19 6.19 6.19 5.68 +2.03 43 20 3,204 0
26FEB26 102.50 P 7.22 7.22 6.58 6.71 +2.27 43 76 1,811 +16
26FEB26 105.00 P 7.83 7.93 7.83 7.85 +2.55 42 123 1,885 0
26FEB26 107.50 P 9.24 9.24 8.82 9.31 +3.02 43 220 978 +160
26FEB26 110.00 P 11.21 11.21 10.38 10.77 +3.41 44 75 2,103 +20
26FEB26 112.50 P 12.38 12.80 12.38 12.31 +3.67 44 17 3,108 +13
26FEB26 115.00 P 13.55 13.88 13.55 13.96 +3.86 44 2 1,317 +2
26FEB26 117.50 P 15.95 15.95 15.95 15.06 +3.45 42 10 400 0
26FEB26 120.00 P 0.00 0.00 0.00 17.50 +4.25 45 0 3,045 0
26FEB26 122.50 P 0.00 0.00 0.00 19.33 +4.61 45 0 270 0
26FEB26 125.00 P 0.00 0.00 0.00 21.37 +4.58 46 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 23.40 +4.77 46 0 1 0
26FEB26 130.00 P 0.00 0.00 0.00 25.53 +5.04 47 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 27.35 +4.85 45 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.41 +4.96 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 31.42 +4.78 44 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.22 +5.41 48 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 36.90 +5.92 51 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.00 +5.71 50 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 41.03 +5.75 48 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 43.36 +5.41 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 334 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 +0.06 43 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.19 +0.09 43 0 813 0
30MAR26 67.50 P 0.75 0.75 0.75 0.27 +0.12 43 2 555 -2
30MAR26 70.00 P 0.81 0.81 0.81 0.41 +0.18 43 15 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.57 +0.24 43 0 1,514 0
30MAR26 75.00 P 0.00 0.00 0.00 0.77 +0.32 43 0 2,163 0
30MAR26 77.50 P 0.00 0.00 0.00 1.07 +0.44 43 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 1.41 +0.55 43 0 948 0
30MAR26 82.50 P 0.00 0.00 0.00 1.81 +0.67 43 0 655 0
30MAR26 85.00 P 2.60 2.60 2.60 2.31 +0.82 43 3 2,899 0
30MAR26 87.50 P 0.00 0.00 0.00 2.86 +0.98 43 0 760 0
30MAR26 90.00 P 3.49 3.49 3.49 3.49 +1.12 43 2 22,261 +2
30MAR26 92.50 P 0.00 0.00 0.00 4.24 +1.43 43 0 9,407 0
30MAR26 95.00 P 5.06 5.06 4.91 4.95 +1.48 43 97 5,950 +32
30MAR26 97.50 P 0.00 0.00 0.00 5.90 +1.83 43 0 1,200 0
30MAR26 100.00 P 0.00 0.00 0.00 6.94 +2.11 43 0 2,903 0
30MAR26 102.50 P 8.29 8.29 8.29 8.07 +2.44 43 60 2,029 0
30MAR26 105.00 P 0.00 0.00 0.00 9.27 +2.64 43 0 1,928 0
30MAR26 107.50 P 0.00 0.00 0.00 10.68 +2.98 44 0 3,459 0
30MAR26 110.00 P 12.53 12.53 12.53 12.20 +3.30 44 55 19,412 +55
30MAR26 112.50 P 0.00 0.00 0.00 13.73 +3.54 44 0 3,195 0
30MAR26 115.00 P 15.00 15.00 15.00 14.97 +3.34 43 1 3,094 0
30MAR26 117.50 P 0.00 0.00 0.00 17.05 +3.90 45 0 14,321 0
30MAR26 120.00 P 20.00 20.00 20.00 18.81 +4.04 45 1 12,814 +1
30MAR26 122.50 P 0.00 0.00 0.00 20.67 +4.29 45 0 2,418 0
30MAR26 125.00 P 0.00 0.00 0.00 22.54 +4.45 46 0 347 0
30MAR26 127.50 P 0.00 0.00 0.00 24.55 +4.56 46 0 348 0
30MAR26 130.00 P 0.00 0.00 0.00 26.58 +4.73 46 0 4,620 0
30MAR26 132.50 P 0.00 0.00 0.00 28.66 +4.94 47 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 30.82 +5.24 48 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 32.48 +4.73 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 35.25 +5.45 49 0 2,405 0
30MAR26 142.50 P 0.00 0.00 0.00 37.42 +5.45 49 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 39.65 +5.56 49 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 41.88 +5.73 49 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 44.17 +5.52 50 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 45.96 +5.02 46 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 48.93 +5.66 51 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 51.33 +6.01 52 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 53.86 +6.16 54 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 55.63 +5.65 48 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.05 +5.77 49 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 60.48 +6.67 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.02 +6.08 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 65.40 +6.73 50 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 67.87 +6.74 51 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 70.34 +6.20 52 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 72.83 +6.29 53 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 75.26 +6.28 52 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 77.70 +6.26 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 80.20 +6.30 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 82.70 +6.33 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 85.20 +6.60 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 87.70 +6.36 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 90.41 +6.54 62 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 92.70 +6.60 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 97.70 +6.60 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 102.70 +6.60 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 107.70 +6.60 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 112.70 +6.60 0 0 0 0
29JUN26 42.00 P 0.34 0.34 0.34 0.01 0.00 42 12 129 +12
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 +0.05 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 +0.08 43 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.28 +0.10 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.42 +0.16 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.56 +0.19 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.77 +0.26 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 1.00 +0.32 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 1.29 +0.41 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 1.64 +0.50 43 0 1,131 0
29JUN26 75.00 P 2.33 2.33 2.26 2.04 +0.60 44 66 4,813 -66
29JUN26 77.50 P 2.65 2.65 2.65 2.51 +0.71 44 65 246 -65
29JUN26 80.00 P 3.04 3.04 3.04 3.05 +0.84 44 5 686 +5
29JUN26 82.50 P 0.00 0.00 0.00 3.65 +0.97 44 0 209 0
29JUN26 85.00 P 4.35 4.35 4.35 4.32 +1.09 44 10 515 +10
29JUN26 87.50 P 0.00 0.00 0.00 5.02 +1.28 44 0 500 0
29JUN26 90.00 P 5.90 5.90 5.75 5.80 +1.54 43 95 5,938 +65
29JUN26 92.50 P 0.00 0.00 0.00 6.67 +1.75 43 0 431 0
29JUN26 95.00 P 7.50 7.95 7.50 7.36 +1.64 42 204 350 +50
29JUN26 97.50 P 0.00 0.00 0.00 8.61 +2.01 43 0 194 0
29JUN26 100.00 P 9.90 9.90 9.90 9.81 +2.10 43 1 4,144 +1
29JUN26 102.50 P 10.91 10.95 10.42 10.95 +2.46 43 860 1,068 +856
29JUN26 105.00 P 0.00 0.00 0.00 12.23 +2.62 43 0 752 0
29JUN26 107.50 P 0.00 0.00 0.00 13.63 +2.83 44 0 610 0
29JUN26 110.00 P 0.00 0.00 0.00 15.35 +3.26 44 0 9,951 0
29JUN26 112.50 P 0.00 0.00 0.00 16.54 +3.09 44 0 1,238 0
29JUN26 115.00 P 0.00 0.00 0.00 18.13 +3.24 44 0 7,285 0
29JUN26 117.50 P 0.00 0.00 0.00 20.06 +3.71 45 0 1,546 0
29JUN26 120.00 P 0.00 0.00 0.00 21.76 +3.95 45 0 231 0
29JUN26 122.50 P 0.00 0.00 0.00 23.08 +3.52 44 0 178 0
29JUN26 125.00 P 0.00 0.00 0.00 25.32 +3.92 45 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 27.20 +4.08 46 0 220 0
29JUN26 130.00 P 0.00 0.00 0.00 29.10 +4.27 46 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 31.06 +4.38 46 0 552 0
29JUN26 135.00 P 0.00 0.00 0.00 33.10 +4.54 46 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 34.47 +4.02 44 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 36.54 +4.15 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 38.67 +4.24 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 41.41 +4.93 47 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 43.30 +4.86 46 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 45.94 +5.28 48 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 47.91 +5.07 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 50.13 +5.09 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 51.40 +4.15 43 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 54.59 +5.11 48 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 56.80 +5.00 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 59.13 +5.22 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.36 +5.28 48 0 245 0
29JUN26 170.00 P 63.96 63.96 63.96 63.40 +5.34 46 30 254 0
29JUN26 172.50 P 0.00 0.00 0.00 65.47 +6.05 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.89 +6.12 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.34 +6.20 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.83 +6.29 44 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 75.26 +6.28 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.70 +6.26 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 80.20 +6.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 82.70 +6.33 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 85.20 +6.56 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 87.70 +6.36 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 90.41 +6.54 52 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 92.70 +6.60 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 97.70 +6.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 102.81 +6.02 54 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 107.70 +6.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 112.70 +6.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.40 +0.34 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 1.74 +0.38 43 0 12 0
29SEP26 70.00 P 2.52 2.52 2.52 2.15 +0.49 43 10 277 +10
29SEP26 72.50 P 0.00 0.00 0.00 2.59 +0.53 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 3.14 +0.67 43 0 90 0
29SEP26 77.50 P 0.00 0.00 0.00 3.70 +0.74 43 0 2 0
29SEP26 80.00 P 4.58 4.58 4.58 4.21 +0.70 42 2 612 +2
29SEP26 82.50 P 0.00 0.00 0.00 5.09 +1.02 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 5.84 +1.10 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 6.73 +1.27 43 0 202 0
29SEP26 90.00 P 0.00 0.00 0.00 7.63 +1.67 43 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 8.61 +1.65 43 0 615 0
29SEP26 95.00 P 9.73 9.73 9.73 9.24 +1.54 42 7 83 +7
29SEP26 97.50 P 10.47 10.62 10.47 10.80 +2.25 43 140 200 +140
29SEP26 100.00 P 10.58 12.40 10.58 11.80 +2.02 43 125 545 +76
29SEP26 102.50 P 12.94 12.94 12.94 13.27 +2.52 43 20 281 +20
29SEP26 105.00 P 14.16 14.16 14.16 14.58 +2.54 43 20 526 +20
29SEP26 107.50 P 15.52 15.78 15.48 15.91 +2.68 44 571 896 +563
29SEP26 110.00 P 0.00 0.00 0.00 17.41 +2.89 44 0 1,376 0
29SEP26 112.50 P 0.00 0.00 0.00 18.89 +3.08 44 0 936 0
29SEP26 115.00 P 20.25 20.25 20.25 20.44 +3.20 44 2 1,496 +2
29SEP26 117.50 P 0.00 0.00 0.00 22.06 +3.29 44 0 488 0
29SEP26 120.00 P 23.50 24.00 23.50 23.76 +3.41 44 2 351 +2
29SEP26 122.50 P 0.00 0.00 0.00 24.93 +2.96 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 26.90 +3.27 44 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 29.03 +3.89 45 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 30.93 +3.74 45 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 32.76 +3.84 45 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 34.75 +4.01 45 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 36.75 +4.32 45 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 38.81 +4.28 46 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 39.68 +4.31 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.96 +4.61 46 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 43.75 +4.50 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 47.26 +4.90 47 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 48.03 +4.77 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.19 +4.90 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.36 +5.00 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.59 +5.10 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.82 +5.02 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 59.13 +5.22 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.38 +5.30 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.67 +5.51 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.99 +5.57 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.35 +5.66 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.71 +5.75 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.10 +5.85 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.49 +5.93 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.90 +6.01 42 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.33 +6.07 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.78 +6.15 42 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.24 +6.23 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.71 +6.30 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.41 +6.54 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.70 +6.46 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.70 +6.54 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.81 +6.02 49 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.70 +6.60 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.70 +6.60 0 0 0 0
TOTAL PUT 25,062 508,319 +2,590
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$ 192.10
27NOV25 150.00 C 0.00 0.00 0.00 42.19 -5.56 60 0 6 0
27NOV25 152.50 C 0.00 0.00 0.00 39.67 -4.53 0 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 37.45 -4.26 91 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 35.18 -4.03 96 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 32.21 -5.26 54 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 29.73 -5.46 54 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 27.26 -5.26 54 0 15 0
27NOV25 167.50 C 0.00 0.00 0.00 24.81 -5.34 54 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 22.40 -5.22 54 0 50 0
27NOV25 172.50 C 0.00 0.00 0.00 20.03 -4.63 54 0 6 0
27NOV25 175.00 C 0.00 0.00 0.00 17.27 -4.74 36 0 38 0
27NOV25 177.50 C 0.00 0.00 0.00 15.05 -5.17 43 0 63 0
27NOV25 180.00 C 0.00 0.00 0.00 13.01 -4.42 47 0 39 0
27NOV25 182.50 C 0.00 0.00 0.00 11.10 -4.17 49 0 84 0
27NOV25 185.00 C 0.00 0.00 0.00 9.62 -3.60 54 0 69 0
27NOV25 187.50 C 6.33 6.59 6.33 7.73 -3.58 51 49 36 +6
27NOV25 190.00 C 5.13 7.38 5.13 6.30 -3.25 52 5 43 +3
27NOV25 192.50 C 0.00 0.00 0.00 5.06 -3.00 52 0 130 0
27NOV25 195.00 C 3.01 4.80 2.78 3.99 -2.62 53 133 289 -64
27NOV25 197.50 C 2.17 3.19 2.14 3.09 -2.31 53 205 1,073 -26
27NOV25 200.00 C 1.70 3.47 1.63 2.35 -1.99 53 285 359 +124
27NOV25 205.00 C 1.12 1.28 0.92 1.35 -1.28 54 368 526 +265
27NOV25 210.00 C 0.65 1.14 0.55 0.70 -0.80 54 203 582 +143
27NOV25 215.00 C 0.40 0.40 0.40 0.34 -0.46 54 18 445 +18
27NOV25 220.00 C 0.09 0.30 0.09 0.15 -0.25 54 128 651 -36
27NOV25 225.00 C 0.24 0.24 0.24 0.07 -0.12 55 10 4,406 -10
27NOV25 230.00 C 0.00 0.00 0.00 0.03 -0.06 55 0 1,006 0
27NOV25 235.00 C 0.15 0.15 0.15 0.01 -0.03 55 2 1,414 -2
27NOV25 240.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,118 0
27NOV25 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,031 0
27NOV25 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,536 0
27NOV25 255.00 C 0.10 0.10 0.10 0.01 0.00 74 1 1,167 -1
27NOV25 260.00 C 0.10 0.10 0.10 0.01 0.00 79 2 936 -2
27NOV25 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 796 0
27NOV25 270.00 C 0.07 0.07 0.07 0.01 0.00 88 10 1,620 -10
27NOV25 275.00 C 0.00 0.00 0.00 0.01 0.00 92 0 171 0
27NOV25 280.00 C 0.00 0.00 0.00 0.01 0.00 96 0 504 0
27NOV25 285.00 C 0.00 0.00 0.00 0.01 0.00 101 0 350 0
27NOV25 290.00 C 0.00 0.00 0.00 0.01 0.00 105 0 661 0
27NOV25 295.00 C 0.00 0.00 0.00 0.01 0.00 108 0 67 0
27NOV25 300.00 C 0.09 0.09 0.09 0.01 0.00 112 100 903 -24
30DEC25 85.00 C 0.00 0.00 0.00 107.72 -3.97 118 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 104.93 -4.51 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 102.44 -4.44 0 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 99.86 -4.60 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 97.58 -5.09 91 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 94.97 -4.51 57 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 92.47 -5.01 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 89.99 -4.51 56 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 87.50 -4.18 55 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 85.00 -4.13 0 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 82.52 -5.41 52 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 80.03 -5.17 51 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 77.39 -4.43 0 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 74.82 -5.24 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 73.10 -4.43 80 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 70.66 -3.48 78 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 68.34 -3.77 79 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 65.21 -4.90 56 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 63.51 -3.96 75 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 59.89 -6.73 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 57.91 -4.25 56 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 55.36 -4.80 51 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 53.67 -4.60 65 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 51.16 -5.09 62 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 47.76 -3.97 39 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 45.85 -5.78 51 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 43.77 -5.44 54 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 41.85 -4.17 57 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 39.90 -4.05 59 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 36.11 -4.13 44 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 35.77 -3.28 59 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 32.41 -3.23 50 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 30.34 -3.96 49 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 28.52 -4.77 50 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 27.59 -2.97 56 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 24.78 -4.47 50 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 23.48 -3.61 53 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 21.31 -4.15 50 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 19.62 -4.03 50 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 18.43 -2.52 51 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 16.77 -3.39 50 0 8 0
30DEC25 187.50 C 14.25 15.38 13.35 15.36 -2.49 50 97 143 +82
30DEC25 190.00 C 12.49 14.11 12.19 14.23 -2.08 51 44 55 +23
30DEC25 192.50 C 11.93 13.37 11.60 12.89 -2.57 50 36 30 0
30DEC25 195.00 C 10.87 11.71 10.25 11.88 -2.33 51 51 1,346 +21
30DEC25 197.50 C 9.89 9.89 9.82 10.75 -2.32 51 32 41 +1
30DEC25 200.00 C 8.00 10.40 8.00 9.79 -2.11 51 289 541 +228
30DEC25 205.00 C 7.37 7.68 6.77 8.17 -1.85 51 67 1,023 +35
30DEC25 210.00 C 6.02 6.02 5.74 6.66 -1.67 51 19 526 +19
30DEC25 215.00 C 4.92 5.90 4.92 5.48 -1.33 52 65 350 +21
30DEC25 220.00 C 3.65 4.60 3.56 4.46 -1.05 52 346 887 +277
30DEC25 225.00 C 3.15 3.15 2.94 3.56 -0.87 52 140 402 +140
30DEC25 230.00 C 2.42 2.45 2.42 2.82 -0.71 52 85 600 +35
30DEC25 235.00 C 2.15 2.15 2.15 2.21 -0.59 52 26 1,015 0
30DEC25 240.00 C 1.58 2.10 1.58 1.73 -0.47 52 382 947 -35
30DEC25 245.00 C 0.00 0.00 0.00 1.34 -0.38 52 0 322 0
30DEC25 250.00 C 1.22 1.52 1.22 1.04 -0.29 52 89 409 -67
30DEC25 255.00 C 0.00 0.00 0.00 0.79 -0.24 52 0 380 0
30DEC25 260.00 C 1.11 1.11 1.11 0.61 -0.18 52 3 628 +3
30DEC25 265.00 C 0.00 0.00 0.00 0.45 -0.15 51 0 260 0
30DEC25 270.00 C 0.00 0.00 0.00 0.34 -0.12 51 0 105 0
30DEC25 275.00 C 0.75 0.75 0.75 0.26 -0.08 52 15 100 +15
30DEC25 280.00 C 0.69 0.69 0.69 0.19 -0.06 51 14 399 0
30DEC25 285.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 192 0
30DEC25 290.00 C 0.85 0.85 0.85 0.11 -0.03 52 10 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 131 0
30DEC25 300.00 C 0.46 0.46 0.46 0.06 -0.02 52 14 536 0
29JAN26 175.00 C 0.00 0.00 0.00 26.64 - 50 0 0 -
29JAN26 177.50 C 0.00 0.00 0.00 26.35 -3.33 54 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 23.74 -4.12 50 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 22.76 -3.69 51 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 22.18 -2.07 54 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 20.16 -3.73 52 0 0 0
29JAN26 190.00 C 17.70 19.17 17.70 18.96 -2.24 52 30 45 +30
29JAN26 192.50 C 16.35 16.35 16.35 17.80 -2.84 52 15 15 +15
29JAN26 195.00 C 15.20 15.31 15.20 16.71 -2.70 52 30 30 +30
29JAN26 197.50 C 14.35 14.35 14.35 15.67 -2.60 52 15 30 +15
29JAN26 200.00 C 13.44 13.44 13.44 14.69 -2.46 52 15 80 0
29JAN26 205.00 C 0.00 0.00 0.00 12.89 -2.26 52 0 22 0
29JAN26 210.00 C 0.00 0.00 0.00 11.30 -2.06 53 0 37 0
29JAN26 215.00 C 0.00 0.00 0.00 9.93 -1.85 53 0 86 0
29JAN26 220.00 C 8.00 9.10 8.00 8.72 -1.59 53 3 137 +2
29JAN26 225.00 C 0.00 0.00 0.00 7.52 -1.42 53 0 109 0
29JAN26 230.00 C 0.00 0.00 0.00 6.47 -1.27 53 0 431 0
29JAN26 235.00 C 0.00 0.00 0.00 5.55 -1.12 53 0 537 0
29JAN26 240.00 C 0.00 0.00 0.00 4.74 -1.00 53 0 920 0
29JAN26 245.00 C 0.00 0.00 0.00 3.93 -1.00 53 0 857 0
29JAN26 250.00 C 3.50 3.50 3.50 3.34 -0.88 52 2 342 +2
29JAN26 255.00 C 0.00 0.00 0.00 2.84 -0.66 53 0 679 0
29JAN26 260.00 C 2.98 2.98 2.98 2.40 -0.58 52 3 52 +3
29JAN26 265.00 C 0.00 0.00 0.00 2.03 -0.50 52 0 60 0
29JAN26 270.00 C 2.80 2.80 2.80 1.71 -0.44 52 2 25 0
29JAN26 275.00 C 0.00 0.00 0.00 1.44 -0.38 52 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 1.21 -0.33 52 0 26 0
29JAN26 285.00 C 0.00 0.00 0.00 1.02 -0.32 53 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 0.85 -0.25 52 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 0.71 -0.21 52 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.60 -0.20 53 0 8 0
26FEB26 175.00 C 0.00 0.00 0.00 31.80 - 56 0 0 -
26FEB26 177.50 C 0.00 0.00 0.00 28.55 -3.51 51 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 27.51 -3.10 52 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 27.50 -1.78 55 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 24.86 -2.99 52 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 23.90 -2.72 53 0 2 0
26FEB26 190.00 C 21.27 21.30 21.27 22.72 -2.14 53 30 30 +30
26FEB26 192.50 C 22.23 22.23 22.23 21.59 -2.86 53 15 15 +15
26FEB26 195.00 C 21.57 21.57 21.57 20.53 -2.70 53 15 15 +15
26FEB26 197.50 C 17.61 17.61 17.61 19.50 -2.65 53 15 15 +15
26FEB26 200.00 C 16.74 18.21 16.74 18.53 -2.51 53 30 35 +15
26FEB26 205.00 C 15.14 15.14 15.14 16.70 -2.35 53 15 30 +15
26FEB26 210.00 C 13.67 15.90 13.53 15.07 -2.15 53 105 115 +90
26FEB26 215.00 C 14.37 14.37 14.37 13.55 -2.03 54 15 53 +15
26FEB26 220.00 C 11.00 13.01 11.00 12.33 -1.77 54 60 120 +60
26FEB26 225.00 C 0.00 0.00 0.00 10.99 -1.63 54 0 70 0
26FEB26 230.00 C 0.00 0.00 0.00 9.77 -1.50 54 0 87 0
26FEB26 235.00 C 0.00 0.00 0.00 8.68 -1.37 54 0 52 0
26FEB26 240.00 C 0.00 0.00 0.00 7.70 -1.25 54 0 60 0
26FEB26 245.00 C 7.00 7.00 7.00 6.82 -1.14 54 5 82 0
26FEB26 250.00 C 0.00 0.00 0.00 5.86 -1.21 53 0 71 0
26FEB26 255.00 C 0.00 0.00 0.00 5.33 -0.94 54 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 4.57 -0.98 53 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 4.03 -0.74 53 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 3.55 -0.67 53 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 3.12 -0.60 53 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 2.74 -0.55 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 108.05 -5.11 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 106.62 -4.15 76 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 103.74 -5.47 67 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 100.88 -5.77 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 99.64 -4.51 75 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 97.37 -3.65 74 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 94.66 -4.04 69 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 93.01 -3.17 75 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 89.57 -3.91 63 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 88.07 -3.59 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 83.55 -6.46 39 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 83.18 -3.86 66 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 80.74 -4.46 64 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 77.83 -3.98 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 76.01 -3.49 61 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 71.99 -5.80 47 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 71.97 -3.56 62 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 68.08 -4.84 52 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 66.20 -4.16 53 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 64.86 -4.47 57 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 62.99 -3.11 58 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.79 -3.66 57 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 57.11 -5.07 50 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 55.83 -4.81 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 54.29 -3.43 54 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 53.24 -3.66 57 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 50.12 -3.96 53 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 47.33 -5.44 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 46.17 -3.77 52 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 45.85 -2.18 56 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 43.34 -3.78 54 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 40.77 -4.25 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 39.23 -5.07 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.73 -3.88 51 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 37.01 -4.59 53 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 34.87 -3.60 52 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 34.08 -4.11 53 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 33.97 -1.39 56 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 32.42 -1.73 56 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 30.46 -3.68 54 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 29.42 -3.04 55 0 461 0
30MAR26 187.50 C 0.00 0.00 0.00 28.27 -2.30 55 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.43 -2.44 56 0 2,530 0
30MAR26 192.50 C 0.00 0.00 0.00 26.55 -2.40 56 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 24.61 -2.48 54 0 94 0
30MAR26 197.50 C 0.00 0.00 0.00 23.46 -2.43 54 0 0 0
30MAR26 200.00 C 23.70 23.77 23.70 23.34 -1.91 56 10 228 0
30MAR26 205.00 C 0.00 0.00 0.00 20.76 -2.61 54 0 28 0
30MAR26 210.00 C 18.15 18.15 18.15 19.49 -1.60 56 1 415 -1
30MAR26 215.00 C 0.00 0.00 0.00 17.83 -1.76 56 0 8 0
30MAR26 220.00 C 0.00 0.00 0.00 16.03 -1.88 55 0 351 0
30MAR26 225.00 C 0.00 0.00 0.00 14.43 -1.92 54 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 13.53 -1.38 55 0 105 0
30MAR26 235.00 C 0.00 0.00 0.00 12.32 -1.27 55 0 15 0
30MAR26 240.00 C 0.00 0.00 0.00 10.88 -1.49 54 0 512 0
30MAR26 245.00 C 0.00 0.00 0.00 9.88 -1.37 54 0 385 0
30MAR26 250.00 C 8.75 9.00 8.75 8.97 -1.26 54 3 6 +1
30MAR26 255.00 C 0.00 0.00 0.00 8.14 -1.15 54 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 7.39 -0.80 54 0 1 0
30MAR26 265.00 C 0.00 0.00 0.00 6.70 -0.73 54 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 6.07 -0.67 54 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 5.49 -0.61 54 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 4.97 -0.56 54 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 4.50 -0.50 54 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 4.07 -0.46 54 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.68 -0.42 54 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 3.32 -0.38 54 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 2.71 -0.32 54 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 2.21 -0.26 54 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 1.80 -0.21 54 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 1.47 -0.17 54 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 1.20 -0.13 54 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.97 -0.12 54 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.79 -0.09 54 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 79.05 -4.58 57 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 76.17 -5.31 53 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 74.84 -3.66 56 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 73.26 -3.29 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 69.80 -5.02 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 68.32 -4.56 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 66.82 -4.26 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 65.69 -2.62 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 63.96 -3.93 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 62.26 -2.66 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 60.32 -3.73 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 58.65 -3.56 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 56.31 -3.13 54 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 55.68 -3.75 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 52.62 -4.42 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 51.35 -4.04 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 50.93 -3.04 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 49.18 -4.12 55 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 47.05 -3.82 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 47.02 -2.50 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.50 -3.22 54 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 44.49 -1.82 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.39 -3.29 55 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 41.48 -2.43 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 40.60 -1.54 56 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 39.59 -1.40 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.21 -2.41 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 37.26 -2.20 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.40 -1.71 57 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 34.33 -2.42 55 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 33.93 -2.47 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 32.80 -1.87 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 31.47 -2.30 55 1 197 0
29JUN26 205.00 C 0.00 0.00 0.00 30.13 -2.28 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 27.77 -2.13 55 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 26.52 -2.45 56 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 24.81 -1.81 56 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 23.33 -1.53 56 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 21.82 -2.09 56 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 20.96 -1.32 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 19.78 -1.38 57 1 1 +1
29JUN26 245.00 C 0.00 0.00 0.00 18.42 -1.39 56 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 17.44 -1.26 57 0 11 0
29JUN26 255.00 C 0.00 0.00 0.00 16.36 -0.95 57 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 15.35 -0.99 56 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 13.98 -1.48 56 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 13.12 -1.39 56 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 12.31 -1.30 56 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 11.55 -1.22 56 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 10.83 -1.15 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 10.16 -0.75 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 9.53 -0.71 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 8.94 -0.67 56 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 7.87 -0.58 56 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 6.93 -0.51 56 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 6.10 -0.45 56 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 5.37 -0.40 56 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 4.73 -0.35 56 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 4.17 -0.30 56 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.67 -0.27 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.18 -2.70 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 60.94 -2.91 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.77 -4.18 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.63 -3.97 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.78 -4.06 54 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 54.96 -2.53 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 53.33 -2.90 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 53.01 -2.15 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 50.56 -3.72 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 49.80 -3.70 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 48.84 -2.28 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.38 -1.35 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.98 -3.20 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 45.97 -1.41 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.55 -2.54 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.59 -1.91 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.83 -2.63 55 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 41.09 -2.12 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.95 -1.28 56 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.98 -1.27 56 0 0 0
29SEP26 200.00 C 36.00 36.00 36.00 38.62 -1.49 56 2 32 +2
29SEP26 205.00 C 0.00 0.00 0.00 36.90 -1.62 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 35.55 -1.48 56 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 33.42 -2.17 56 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 31.83 -2.79 56 0 0 0
29SEP26 225.00 C 28.85 28.85 28.85 30.66 -2.05 56 7 7 +7
29SEP26 230.00 C 0.00 0.00 0.00 29.16 -2.28 56 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 28.06 -1.76 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 26.76 -2.04 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 25.54 -2.06 57 0 39 0
29SEP26 250.00 C 23.10 23.10 23.10 24.46 -1.89 57 1 7 +1
29SEP26 255.00 C 0.00 0.00 0.00 23.45 -1.67 57 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 22.38 -1.56 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 21.32 -1.50 57 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 20.32 -1.43 57 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 18.79 -1.89 56 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 17.91 -1.86 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 17.58 -1.27 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 16.27 -1.70 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 15.97 -1.16 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 14.78 -1.56 56 0 33 0
TOTAL CALL 3,789 66,393 +1,560
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 68 0 377 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 0.00 60 0 199 0
27NOV25 157.50 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
27NOV25 160.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 223 0
27NOV25 162.50 P 0.00 0.00 0.00 0.04 +0.02 55 0 150 0
27NOV25 165.00 P 0.00 0.00 0.00 0.07 +0.04 55 0 232 0
27NOV25 167.50 P 0.00 0.00 0.00 0.12 +0.06 54 0 225 0
27NOV25 170.00 P 0.80 0.80 0.31 0.20 +0.09 54 40 686 -24
27NOV25 172.50 P 0.85 0.90 0.46 0.34 +0.16 54 210 444 +71
27NOV25 175.00 P 0.84 1.23 0.67 0.55 +0.25 54 212 261 -44
27NOV25 177.50 P 1.49 1.63 1.05 0.84 +0.37 54 101 233 +20
27NOV25 180.00 P 1.80 2.35 0.95 1.25 +0.53 55 136 555 -4
27NOV25 182.50 P 2.59 3.00 1.35 1.78 +0.75 54 164 945 0
27NOV25 185.00 P 3.41 4.19 2.00 2.47 +1.01 55 1,639 2,312 -17
27NOV25 187.50 P 5.03 5.30 3.30 3.33 +1.30 55 58 498 -6
27NOV25 190.00 P 5.23 7.12 3.30 4.40 +1.65 55 884 1,658 -316
27NOV25 192.50 P 7.30 7.30 6.44 5.67 +2.03 56 76 551 +40
27NOV25 195.00 P 8.00 11.40 6.20 7.00 +2.27 55 822 1,262 -188
27NOV25 197.50 P 8.90 12.00 7.45 8.57 +2.62 55 1,369 1,133 -806
27NOV25 200.00 P 13.00 14.00 12.55 9.95 +2.54 51 1,307 1,726 -1,157
27NOV25 205.00 P 16.50 19.82 14.00 13.78 +2.63 48 16 5,138 -12
27NOV25 210.00 P 23.00 23.00 23.00 19.05 +3.87 65 35 916 0
27NOV25 215.00 P 23.80 23.80 23.80 23.80 +4.16 71 10 963 -9
27NOV25 220.00 P 30.00 30.00 29.00 28.82 +5.13 81 5 1,719 0
27NOV25 225.00 P 33.60 33.60 33.60 33.60 +4.39 86 2 1,138 -2
27NOV25 230.00 P 0.00 0.00 0.00 37.90 +3.50 0 0 739 0
27NOV25 235.00 P 47.51 47.51 47.51 42.90 +3.65 0 1 892 -1
27NOV25 240.00 P 0.00 0.00 0.00 48.54 +5.14 109 0 433 0
27NOV25 245.00 P 0.00 0.00 0.00 53.01 +3.22 91 0 224 0
27NOV25 250.00 P 0.00 0.00 0.00 58.51 +5.11 123 0 58 0
27NOV25 255.00 P 0.00 0.00 0.00 63.79 +5.39 140 0 15 0
27NOV25 260.00 P 74.56 74.56 74.56 68.61 +5.21 141 9 0 -9
27NOV25 265.00 P 0.00 0.00 0.00 73.02 +4.62 117 0 49 0
27NOV25 270.00 P 0.00 0.00 0.00 77.90 +3.46 0 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 84.04 +5.64 176 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 89.18 +4.45 187 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 93.46 +5.06 168 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 98.06 +3.47 148 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 104.55 +6.02 217 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 107.90 +4.50 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.07 +0.03 52 0 629 0
30DEC25 130.00 P 0.48 0.48 0.48 0.09 +0.03 51 6 587 +6
30DEC25 132.50 P 0.00 0.00 0.00 0.13 +0.05 52 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.18 +0.07 52 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.24 +0.09 52 0 396 0
30DEC25 140.00 P 0.70 0.70 0.70 0.31 +0.11 51 50 932 +50
30DEC25 142.50 P 0.85 0.85 0.85 0.41 +0.14 51 31 608 0
30DEC25 145.00 P 1.05 1.05 1.05 0.54 +0.19 51 40 678 0
30DEC25 147.50 P 1.22 1.22 1.22 0.69 +0.23 51 6 75 0
30DEC25 150.00 P 1.47 1.50 1.20 0.90 +0.31 52 114 223 +86
30DEC25 152.50 P 1.80 1.80 1.80 1.13 +0.35 52 14 235 -8
30DEC25 155.00 P 1.95 1.95 1.40 1.40 +0.43 52 53 311 +45
30DEC25 157.50 P 2.38 2.38 2.38 1.71 +0.48 52 45 251 0
30DEC25 160.00 P 2.47 2.58 2.47 2.10 +0.60 52 31 909 0
30DEC25 162.50 P 2.79 2.79 2.79 2.50 +0.65 52 18 1,155 +18
30DEC25 165.00 P 3.11 3.83 3.11 3.02 +0.82 52 136 1,000 +100
30DEC25 167.50 P 3.60 4.49 3.60 3.54 +0.96 52 26 369 +7
30DEC25 170.00 P 4.21 5.26 3.73 4.19 +1.15 52 395 2,227 +163
30DEC25 172.50 P 5.88 6.00 5.86 4.81 +1.29 52 29 993 +29
30DEC25 175.00 P 5.76 6.60 5.00 5.56 +1.41 52 145 1,224 +116
30DEC25 177.50 P 7.10 7.75 6.50 6.39 +1.61 52 22 1,114 +2
30DEC25 180.00 P 8.04 8.78 7.05 7.28 +1.72 52 192 1,386 -51
30DEC25 182.50 P 8.54 9.41 8.54 8.27 +1.82 52 101 778 -40
30DEC25 185.00 P 10.38 11.07 8.66 9.34 +2.02 52 25 320 +14
30DEC25 187.50 P 10.75 11.22 10.75 10.50 +2.19 52 52 245 -1
30DEC25 190.00 P 12.40 13.63 12.02 11.75 +2.37 52 116 512 +40
30DEC25 192.50 P 14.26 15.02 12.22 13.06 +2.55 52 72 654 +30
30DEC25 195.00 P 15.53 16.10 13.47 14.27 +2.49 51 212 2,390 +7
30DEC25 197.50 P 16.39 17.65 14.90 15.85 +2.74 52 75 366 +34
30DEC25 200.00 P 18.51 19.46 16.38 17.43 +3.03 52 144 680 -77
30DEC25 205.00 P 21.57 21.57 19.61 19.77 +2.36 49 50 736 -5
30DEC25 210.00 P 0.00 0.00 0.00 24.44 +3.13 54 0 679 0
30DEC25 215.00 P 0.00 0.00 0.00 28.40 +4.81 55 0 175 0
30DEC25 220.00 P 0.00 0.00 0.00 32.49 +4.13 56 0 162 0
30DEC25 225.00 P 0.00 0.00 0.00 35.48 +4.45 50 0 142 0
30DEC25 230.00 P 0.00 0.00 0.00 40.65 +4.59 55 0 106 0
30DEC25 235.00 P 0.00 0.00 0.00 45.76 +6.10 60 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 49.69 +4.16 57 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 55.26 +5.13 65 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 58.66 +3.56 55 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 64.26 +4.09 64 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 68.61 +4.06 60 0 60 0
30DEC25 265.00 P 0.00 0.00 0.00 75.05 +6.51 77 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 79.21 +4.77 73 0 679 0
30DEC25 275.00 P 0.00 0.00 0.00 84.04 +4.71 74 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 89.23 +4.50 79 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 93.46 +5.06 72 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 99.20 +4.61 84 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 104.99 +6.46 94 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 110.26 +6.67 99 0 0 0
29JAN26 175.00 P 10.05 10.05 9.28 9.33 - 53 20 0 -
29JAN26 177.50 P 11.50 11.50 10.70 10.30 +1.69 53 4 399 0
29JAN26 180.00 P 12.00 12.00 12.00 11.34 +1.74 53 3 280 +3
29JAN26 182.50 P 13.23 13.23 13.23 12.43 +1.85 53 40 532 +40
29JAN26 185.00 P 13.50 13.50 13.50 13.60 +1.96 53 5 472 +5
29JAN26 187.50 P 0.00 0.00 0.00 14.80 +2.06 53 0 685 0
29JAN26 190.00 P 16.06 16.06 16.06 15.90 +1.97 52 15 903 -15
29JAN26 192.50 P 0.00 0.00 0.00 17.41 +2.27 53 0 153 0
29JAN26 195.00 P 18.24 18.24 18.24 18.81 +2.35 53 8 595 +8
29JAN26 197.50 P 0.00 0.00 0.00 20.39 +2.60 53 0 419 0
29JAN26 200.00 P 0.00 0.00 0.00 22.15 +2.95 54 0 592 0
29JAN26 205.00 P 0.00 0.00 0.00 24.75 +3.26 53 0 2,063 0
29JAN26 210.00 P 0.00 0.00 0.00 28.35 +3.05 54 0 244 0
29JAN26 215.00 P 0.00 0.00 0.00 32.41 +3.68 55 0 15 0
29JAN26 220.00 P 0.00 0.00 0.00 36.18 +3.80 56 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 40.19 +5.07 57 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 42.04 +3.43 49 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 48.52 +4.39 58 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 52.65 +3.57 58 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 57.01 +4.38 58 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 60.41 +3.27 54 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 65.11 +2.83 55 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 69.64 +4.66 55 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 75.05 +3.93 60 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 79.80 +5.36 61 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 84.04 +3.36 58 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 89.23 +4.30 62 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 93.46 +4.68 57 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 100.03 +5.44 71 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 105.12 +6.58 74 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 110.26 +6.38 77 0 0 0
26FEB26 175.00 P 13.50 13.50 12.15 12.15 - 53 18 18 -
26FEB26 177.50 P 14.65 14.65 14.65 13.29 +1.84 53 15 15 +15
26FEB26 180.00 P 14.97 16.00 14.97 14.40 +1.77 53 33 20 +18
26FEB26 182.50 P 0.00 0.00 0.00 15.57 +1.90 54 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 16.78 +1.98 53 0 11 0
26FEB26 187.50 P 19.92 19.92 19.92 17.90 +1.61 53 40 55 +40
26FEB26 190.00 P 0.00 0.00 0.00 19.36 +2.18 54 0 60 0
26FEB26 192.50 P 20.35 20.35 20.35 20.71 +2.26 54 40 138 +40
26FEB26 195.00 P 0.00 0.00 0.00 22.12 +2.33 54 0 542 0
26FEB26 197.50 P 0.00 0.00 0.00 24.12 +2.97 55 0 80 0
26FEB26 200.00 P 0.00 0.00 0.00 25.61 +3.05 55 0 84 0
26FEB26 205.00 P 0.00 0.00 0.00 28.77 +3.43 55 0 395 0
26FEB26 210.00 P 0.00 0.00 0.00 32.15 +3.04 56 0 47 0
26FEB26 215.00 P 0.00 0.00 0.00 35.57 +4.43 56 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 39.32 +3.20 56 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 42.16 +2.92 54 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 47.04 +3.26 57 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 50.90 +4.29 57 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 53.75 +2.79 54 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 59.41 +5.17 59 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 62.59 +3.52 55 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 67.93 +5.10 59 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 72.34 +4.46 59 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 76.36 +3.55 58 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 81.33 +4.48 60 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 86.00 +5.32 60 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 90.12 +4.47 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.13 +0.04 55 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.16 +0.04 54 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.21 +0.05 54 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.27 +0.07 54 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.33 +0.07 54 0 154 0
30MAR26 102.50 P 0.00 0.00 0.00 0.43 +0.11 55 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.52 +0.12 54 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.63 +0.14 54 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.77 +0.19 54 0 706 0
30MAR26 112.50 P 0.00 0.00 0.00 0.91 +0.19 54 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 1.08 +0.22 54 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 1.29 +0.28 54 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 1.50 +0.29 54 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 1.75 +0.33 54 0 34 0
30MAR26 125.00 P 0.00 0.00 0.00 2.04 +0.41 54 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 2.41 +0.44 55 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 2.73 +0.45 55 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 3.03 +0.45 54 0 32 0
30MAR26 135.00 P 4.00 4.00 4.00 3.48 +0.53 55 2 65 0
30MAR26 137.50 P 4.20 4.40 4.20 3.85 +0.48 54 4 49 +4
30MAR26 140.00 P 4.70 4.90 4.70 4.36 +0.57 54 4 255 +2
30MAR26 142.50 P 5.25 5.25 5.25 4.91 +0.70 54 2 43 +2
30MAR26 145.00 P 5.88 6.00 5.80 5.37 +0.62 54 49 117 +49
30MAR26 147.50 P 6.40 6.70 6.40 5.98 +0.69 54 4 40 +4
30MAR26 150.00 P 7.00 7.20 6.75 6.53 +0.97 54 6 905 +4
30MAR26 152.50 P 0.00 0.00 0.00 7.16 +0.87 54 0 0 0
30MAR26 155.00 P 8.80 8.80 8.80 7.94 +1.07 54 1 140 0
30MAR26 157.50 P 0.00 0.00 0.00 8.61 +1.05 54 0 100 0
30MAR26 160.00 P 9.60 10.40 9.60 9.35 +1.13 54 130 132 +130
30MAR26 162.50 P 0.00 0.00 0.00 10.20 +1.12 54 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 11.06 +1.28 54 0 20 0
30MAR26 167.50 P 0.00 0.00 0.00 12.13 +1.40 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 12.96 +1.17 54 0 152 0
30MAR26 172.50 P 0.00 0.00 0.00 14.25 +1.62 54 0 250 0
30MAR26 175.00 P 17.15 17.15 15.40 15.34 +1.24 54 60 1,110 -4
30MAR26 177.50 P 0.00 0.00 0.00 16.48 +1.64 54 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 17.65 +1.87 55 0 275 0
30MAR26 182.50 P 0.00 0.00 0.00 18.78 +1.87 54 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 20.07 +1.94 54 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 21.38 +2.01 54 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 22.71 +2.09 55 0 335 0
30MAR26 192.50 P 0.00 0.00 0.00 23.87 +2.06 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 25.51 +2.13 55 0 555 0
30MAR26 197.50 P 0.00 0.00 0.00 26.94 +2.61 55 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 28.30 +2.88 54 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 31.96 +2.28 56 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 34.96 +3.45 55 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 38.36 +2.41 55 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 41.99 +3.21 56 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 45.78 +3.48 56 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 48.67 +3.14 54 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 53.41 +3.89 57 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 56.89 +2.50 56 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 61.37 +4.02 57 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 65.63 +3.21 57 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 69.46 +2.69 57 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 74.00 +3.22 57 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 77.94 +4.11 56 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 83.43 +4.89 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 87.52 +4.93 59 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 91.43 +4.13 57 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 95.71 +4.21 56 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 100.73 +3.71 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 105.12 +3.39 57 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 110.26 +4.58 59 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 119.20 +3.02 57 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 128.52 +4.13 56 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 138.65 +3.34 59 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 148.10 +3.31 57 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 157.90 +3.34 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 167.90 +3.39 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 177.90 +3.85 0 0 0 0
29JUN26 120.00 P 4.40 4.50 4.40 4.11 +0.35 55 22 520 +22
29JUN26 122.50 P 4.85 4.85 4.85 4.53 +0.35 55 2 230 +2
29JUN26 125.00 P 5.30 5.30 5.30 5.00 +0.47 55 2 114 +2
29JUN26 127.50 P 5.80 5.80 5.80 5.56 +0.59 55 2 254 +2
29JUN26 130.00 P 0.00 0.00 0.00 6.11 +0.61 55 0 150 0
29JUN26 132.50 P 0.00 0.00 0.00 6.67 +0.59 55 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 7.23 +0.45 55 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 7.91 +0.75 55 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 8.62 +0.79 55 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 9.34 +0.91 55 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 10.05 +0.91 55 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 10.77 +0.97 55 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 11.64 +1.08 55 0 483 0
29JUN26 152.50 P 0.00 0.00 0.00 12.52 +1.33 55 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 13.41 +1.34 55 0 300 0
29JUN26 157.50 P 0.00 0.00 0.00 14.30 +1.34 55 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 15.19 +1.35 55 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 16.54 +1.73 55 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 17.52 +1.87 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 18.48 +1.69 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.41 +1.54 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 20.80 +1.84 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 21.87 +1.59 55 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 23.11 +1.82 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 24.46 +1.97 55 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 25.70 +1.96 55 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 27.01 +1.99 55 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 28.40 +2.06 55 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 29.80 +2.12 55 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 31.34 +2.08 56 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 32.27 +1.84 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 34.06 +2.03 55 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 36.48 +3.14 57 0 570 0
29JUN26 205.00 P 0.00 0.00 0.00 38.80 +2.90 56 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 42.05 +3.18 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 45.05 +1.80 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 49.18 +2.94 56 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 52.93 +2.90 57 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 56.07 +2.34 56 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 60.13 +2.79 57 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 63.46 +2.66 56 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 67.59 +2.70 57 0 1,374 0
29JUN26 250.00 P 0.00 0.00 0.00 71.70 +2.63 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 75.51 +2.44 57 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 80.12 +4.06 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.84 +3.74 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 88.04 +4.10 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 92.24 +3.01 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 96.37 +2.58 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 101.20 +3.20 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 105.65 +3.09 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 110.58 +4.56 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 114.10 +3.25 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.61 +4.19 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 132.22 +3.72 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 141.20 +3.20 59 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 151.09 +4.38 61 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 160.11 +3.88 60 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 170.60 +4.61 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 180.12 +4.91 64 0 0 0
29SEP26 150.00 P 16.70 16.70 16.70 16.02 +0.86 55 10 160 +10
29SEP26 152.50 P 0.00 0.00 0.00 17.03 +1.02 55 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 18.07 +1.06 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.13 +0.97 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.14 +0.92 55 0 150 0
29SEP26 162.50 P 0.00 0.00 0.00 21.30 +1.12 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 22.46 +1.01 55 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 23.61 +1.16 55 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 24.83 +1.20 56 0 110 0
29SEP26 172.50 P 0.00 0.00 0.00 25.99 +0.81 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 27.25 +1.61 56 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 28.57 +1.79 56 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 29.90 +1.36 56 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 31.26 +1.39 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 32.65 +1.92 56 0 6 0
29SEP26 187.50 P 35.58 35.58 35.58 34.07 +1.97 56 58 58 +58
29SEP26 190.00 P 36.99 36.99 36.99 35.50 +2.03 56 50 281 -38
29SEP26 192.50 P 39.00 39.00 39.00 36.99 +2.08 56 2 2 +2
29SEP26 195.00 P 0.00 0.00 0.00 38.50 +2.15 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.91 +2.06 56 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.45 +2.10 56 0 65 0
29SEP26 205.00 P 0.00 0.00 0.00 44.50 +1.11 56 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.01 +2.30 56 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 51.33 +2.39 57 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 55.18 +2.92 57 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 57.99 +2.33 56 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 62.16 +2.98 57 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 65.88 +3.14 58 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 69.21 +2.83 57 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 73.19 +3.06 58 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 76.53 +2.68 57 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 80.94 +3.21 58 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.89 +3.77 58 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 88.79 +2.77 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 92.82 +3.18 58 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 97.11 +2.11 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 101.12 +1.92 58 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 105.99 +3.80 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 110.41 +4.18 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 114.50 +3.88 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 118.40 +3.51 59 0 0 0
TOTAL PUT 9,947 85,428 -1,494
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$ 37.74
27NOV25 26.00 C 0.00 0.00 0.00 11.76 -0.60 108 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 10.76 -0.60 97 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 9.76 -0.60 86 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 8.76 -0.60 75 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 7.76 -0.60 65 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 6.76 -0.60 55 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 5.76 -0.60 45 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 4.76 -0.60 35 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 3.76 -0.60 25 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 2.76 -0.60 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 1.80 -0.57 25 0 0 0
27NOV25 37.00 C 1.01 1.01 1.01 0.86 -0.54 18 15 239 0
27NOV25 38.00 C 0.32 0.33 0.28 0.23 -0.34 17 155 628 +78
27NOV25 39.00 C 0.00 0.00 0.00 0.03 -0.11 17 0 802 0
27NOV25 40.00 C 0.03 0.03 0.03 0.01 -0.01 22 14 844 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 350 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,259 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 325 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 185 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.31 -0.60 81 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.81 -0.60 74 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.31 -0.60 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.81 -0.60 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.31 -0.61 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.82 -0.60 69 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.82 -0.60 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.82 -0.61 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.83 -0.60 52 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.83 -0.60 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.83 -0.61 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.84 -0.60 38 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.84 -0.60 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.85 -0.60 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.85 -0.60 23 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.85 -0.61 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.86 -0.60 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.86 -0.61 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.87 -0.60 17 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.90 -0.59 18 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.96 -0.57 17 0 0 0
30DEC25 36.00 C 2.22 2.22 2.22 2.13 -0.45 18 5 7 +5
30DEC25 37.00 C 1.40 1.41 1.39 1.39 -0.44 18 110 2,909 -54
30DEC25 38.00 C 0.00 0.00 0.00 0.83 -0.33 17 0 703 0
30DEC25 39.00 C 0.51 0.52 0.46 0.46 -0.23 18 209 576 +15
30DEC25 40.00 C 0.33 0.33 0.27 0.23 -0.17 18 79 1,356 0
30DEC25 41.00 C 0.00 0.00 0.00 0.10 -0.10 18 3 293 0
30DEC25 42.00 C 0.00 0.00 0.00 0.04 -0.05 18 0 339 0
30DEC25 43.00 C 0.08 0.08 0.08 0.02 -0.02 19 3 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 124 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 10.92 -0.60 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.93 -0.60 25 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.93 -0.61 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.94 -0.61 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.95 -0.61 17 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.97 -0.60 18 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.01 -0.60 18 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.09 -0.58 19 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.22 -0.56 18 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 2.43 -0.59 18 0 141 0
29JAN26 37.00 C 1.86 1.90 1.82 1.76 -0.43 18 122 575 0
29JAN26 38.00 C 0.00 0.00 0.00 1.23 -0.38 18 0 324 0
29JAN26 39.00 C 0.84 0.84 0.84 0.84 -0.29 19 30 533 +30
29JAN26 40.00 C 0.00 0.00 0.00 0.53 -0.25 19 0 132 0
29JAN26 41.00 C 0.47 0.47 0.47 0.32 -0.19 19 2 49 -2
29JAN26 42.00 C 0.00 0.00 0.00 0.18 -0.13 19 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 0.10 -0.09 19 0 130 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.06 18 0 72 0
29JAN26 45.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 49.00 C 0.02 0.02 0.02 0.01 0.00 23 26 52 +26
26FEB26 29.00 C 0.00 0.00 0.00 9.01 -0.61 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.03 -0.60 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.05 -0.60 18 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.09 -0.60 18 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.16 -0.59 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.27 -0.57 18 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.44 -0.56 18 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.68 -0.54 18 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.04 -0.43 18 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 1.50 -0.39 18 0 167 0
26FEB26 39.00 C 0.00 0.00 0.00 1.10 -0.31 19 0 160 0
26FEB26 40.00 C 0.00 0.00 0.00 0.77 -0.27 19 0 15 0
26FEB26 41.00 C 0.63 0.63 0.63 0.51 -0.24 19 15 15 +11
26FEB26 42.00 C 0.00 0.00 0.00 0.33 -0.18 19 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.21 -0.13 19 0 3 0
26FEB26 44.00 C 0.00 0.00 0.00 0.13 -0.09 19 0 95 0
26FEB26 45.00 C 0.00 0.00 0.00 0.08 -0.06 19 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.05 18 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 -0.03 18 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 18.98 -0.60 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.48 -0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.99 -0.60 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.00 -0.60 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.01 -0.61 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.03 -0.60 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.04 -0.60 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.05 -0.60 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.06 -0.61 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.08 -0.60 21 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.09 -0.61 16 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.11 -0.61 18 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.14 -0.60 19 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.18 -0.60 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.25 -0.59 19 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 5.35 -0.59 19 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 4.50 -0.57 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.72 -0.55 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.98 -0.45 19 0 656 0
30MAR26 37.00 C 2.34 2.34 2.34 2.35 -0.43 19 2 408 +2
30MAR26 38.00 C 0.00 0.00 0.00 1.82 -0.39 19 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.41 -0.37 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.08 -0.25 19 0 256 0
30MAR26 41.00 C 0.00 0.00 0.00 0.78 -0.22 19 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.56 -0.23 19 0 14 0
30MAR26 43.00 C 0.00 0.00 0.00 0.39 -0.18 19 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.26 -0.15 19 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.18 -0.10 19 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.11 -0.09 19 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 -0.06 19 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.25 -0.60 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.28 -0.60 22 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.30 -0.61 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.34 -0.60 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.38 -0.60 20 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.44 -0.60 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.52 -0.59 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.63 -0.59 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.77 -0.58 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.95 -0.57 20 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 5.19 -0.55 21 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.48 -0.52 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.83 -0.50 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.24 -0.47 20 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.63 -0.43 20 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.25 -0.41 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.85 -0.37 20 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.46 -0.32 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.18 -0.28 20 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 0.98 -0.21 21 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 0.80 -0.17 21 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.63 -0.18 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.48 -0.16 21 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.37 -0.13 21 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.28 -0.12 20 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.09 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.31 -0.60 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.36 -0.60 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.42 -0.59 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.50 -0.59 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.61 -0.58 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.75 -0.57 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.93 -0.57 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.16 -0.55 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.44 -0.52 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.76 -0.52 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.16 -0.48 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.61 -0.45 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.01 -0.42 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.67 -0.39 22 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 2.27 -0.37 22 0 17 0
29SEP26 41.00 C 0.00 0.00 0.00 1.92 -0.34 22 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.68 -0.26 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.41 -0.29 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.19 -0.24 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.98 -0.24 22 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.80 -0.22 22 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.66 -0.17 22 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.55 -0.14 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 -0.13 22 0 0 0
TOTAL CALL 790 17,618 +111
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 29 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 285 0
27NOV25 31.00 P 0.01 0.01 0.01 0.01 0.00 66 4 198 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 196 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 274 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 308 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 19 0 664 0
27NOV25 37.00 P 0.07 0.07 0.07 0.08 +0.04 17 10 1,594 0
27NOV25 38.00 P 0.35 0.45 0.35 0.47 +0.24 17 252 686 -52
27NOV25 39.00 P 1.18 1.18 1.18 1.27 +0.47 16 40 569 -40
27NOV25 40.00 P 0.00 0.00 0.00 2.26 +0.58 0 0 129 0
27NOV25 41.00 P 0.00 0.00 0.00 3.26 +0.60 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 4.26 +0.60 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 5.26 +0.60 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 6.26 +0.60 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 7.26 +0.60 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 8.26 +0.60 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 9.26 +0.60 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 10.26 +0.60 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 11.26 +0.60 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 30 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 0.00 0.00 0.03 +0.01 18 0 332 0
30DEC25 35.00 P 0.00 0.00 0.00 0.09 +0.03 18 0 118 0
30DEC25 36.00 P 0.22 0.22 0.20 0.24 +0.08 18 98 961 +76
30DEC25 37.00 P 0.46 0.46 0.45 0.50 +0.15 17 18 1,074 -15
30DEC25 38.00 P 0.89 0.89 0.84 0.96 +0.23 17 80 717 -20
30DEC25 39.00 P 0.00 0.00 0.00 1.61 +0.35 18 0 258 0
30DEC25 40.00 P 0.00 0.00 0.00 2.44 +0.46 20 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.28 +0.53 18 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.28 +0.61 21 0 35 0
30DEC25 43.00 P 0.00 0.00 0.00 5.26 +0.60 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.26 +0.60 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.26 +0.60 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.26 +0.60 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.26 +0.60 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.26 +0.60 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.26 +0.60 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 28 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 0.00 19 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 144 0
29JAN26 35.00 P 0.25 0.25 0.25 0.25 +0.04 18 30 266 +30
29JAN26 36.00 P 0.44 0.44 0.44 0.46 +0.06 18 30 560 +30
29JAN26 37.00 P 0.00 0.00 0.00 0.78 +0.12 18 0 259 0
29JAN26 38.00 P 1.11 1.18 1.11 1.27 +0.22 18 38 170 +8
29JAN26 39.00 P 1.77 1.80 1.73 1.89 +0.30 19 431 418 +330
29JAN26 40.00 P 0.00 0.00 0.00 2.57 +0.31 18 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.31 +0.27 16 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.29 +0.51 18 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.26 +0.57 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.26 +0.60 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.26 +0.60 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.26 +0.60 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.26 +0.60 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.26 +0.60 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.26 +0.60 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 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 23 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 71 0
26FEB26 34.00 P 0.00 0.00 0.00 0.22 +0.03 19 0 32 0
26FEB26 35.00 P 0.00 0.00 0.00 0.37 +0.05 18 0 19 0
26FEB26 36.00 P 0.59 0.60 0.59 0.62 +0.09 18 62 225 +20
26FEB26 37.00 P 0.00 0.00 0.00 0.97 +0.13 18 0 150 0
26FEB26 38.00 P 0.00 0.00 0.00 1.46 +0.23 18 0 309 0
26FEB26 39.00 P 0.00 0.00 0.00 2.06 +0.29 19 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.72 +0.30 19 0 87 0
26FEB26 41.00 P 0.00 0.00 0.00 3.51 +0.33 19 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.35 +0.47 18 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.28 +0.53 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.26 +0.58 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.26 +0.60 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.26 +0.60 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.26 +0.60 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.26 +0.60 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.26 +0.60 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 23 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 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 0.00 19 0 547 0
30MAR26 32.00 P 0.15 0.15 0.15 0.12 +0.01 19 5 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 62 0
30MAR26 34.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 195 0
30MAR26 35.00 P 0.59 0.59 0.49 0.57 +0.09 19 111 293 +7
30MAR26 36.00 P 0.76 0.76 0.76 0.86 +0.12 19 3 234 +3
30MAR26 37.00 P 1.12 1.12 1.12 1.21 +0.13 19 2 534 +2
30MAR26 38.00 P 1.57 1.60 1.57 1.72 +0.20 19 4 213 +4
30MAR26 39.00 P 2.12 2.12 2.12 2.25 +0.23 19 2 63 0
30MAR26 40.00 P 0.00 0.00 0.00 2.90 +0.30 19 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.64 +0.36 19 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.46 +0.42 19 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.34 +0.48 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.27 +0.52 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.26 +0.58 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.26 +0.60 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.26 +0.60 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.26 +0.60 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.26 +0.60 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 0.00 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 0.00 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 0.15 +0.01 21 0 272 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.37 +0.03 21 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.53 +0.04 21 0 22 0
29JUN26 34.00 P 0.75 0.75 0.75 0.77 +0.06 21 8 21 0
29JUN26 35.00 P 1.06 1.06 1.06 1.06 +0.08 21 5 133 +5
29JUN26 36.00 P 0.00 0.00 0.00 1.37 +0.07 20 0 108 0
29JUN26 37.00 P 0.00 0.00 0.00 1.78 +0.10 20 0 81 0
29JUN26 38.00 P 0.00 0.00 0.00 2.32 +0.18 21 0 23 0
29JUN26 39.00 P 0.00 0.00 0.00 2.79 +0.13 20 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.41 +0.26 21 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.09 +0.31 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.82 +0.35 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.61 +0.39 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.46 +0.44 20 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.35 +0.48 20 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.29 +0.53 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.26 +0.57 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.26 +0.60 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.26 +0.60 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 0.00 22 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 9 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 +0.02 22 0 69 0
29SEP26 30.00 P 0.00 0.00 0.00 0.48 +0.02 22 0 41 0
29SEP26 31.00 P 0.00 0.00 0.00 0.66 +0.05 22 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 0.93 +0.08 23 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 1.15 +0.08 22 0 111 0
29SEP26 34.00 P 0.00 0.00 0.00 1.47 +0.11 22 0 17 0
29SEP26 35.00 P 0.00 0.00 0.00 1.89 +0.15 22 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.33 +0.14 22 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.80 +0.19 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.42 +0.20 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.91 +0.24 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.54 +0.27 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.21 +0.30 22 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.92 +0.33 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.67 +0.35 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.46 +0.39 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.26 +0.40 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.10 +0.43 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.96 +0.45 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.84 +0.47 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.74 +0.49 22 0 0 0
TOTAL PUT 1,233 23,784 +388
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$ 7.84
27NOV25 5.50 C 0.00 0.00 0.00 2.35 -0.15 130 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.10 -0.14 115 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.85 -0.15 101 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.60 -0.15 87 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.35 -0.17 74 0 6 0
27NOV25 6.75 C 0.00 0.00 0.00 1.10 -0.15 61 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.85 -0.12 48 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.60 -0.13 35 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.36 -0.11 28 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 0.16 -0.09 26 0 20 0
27NOV25 8.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 213 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 337 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.97 -0.15 71 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.87 -0.15 68 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.61 -0.18 38 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.38 -0.16 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.12 -0.12 47 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.87 -0.18 40 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.63 -0.17 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.37 -0.17 28 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.13 -0.16 28 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.90 -0.14 28 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.68 -0.10 26 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.48 -0.09 25 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.32 -0.08 25 0 300 0
30DEC25 8.00 C 0.00 0.00 0.00 0.20 -0.08 25 0 454 0
30DEC25 8.25 C 0.13 0.13 0.13 0.12 -0.05 25 50 167 0
30DEC25 8.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 334 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
30DEC25 9.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.40 -0.14 48 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.19 -0.07 53 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.90 -0.15 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.65 -0.17 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.41 -0.13 29 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.17 -0.16 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.96 -0.13 27 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.76 -0.08 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.58 -0.08 26 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.43 -0.07 26 0 1 0
29JAN26 8.00 C 0.00 0.00 0.00 0.31 -0.07 26 0 32 0
29JAN26 8.25 C 0.00 0.00 0.00 0.22 -0.05 26 0 76 0
29JAN26 8.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 45 0
29JAN26 8.75 C 0.00 0.00 0.00 0.10 -0.02 26 0 119 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 212 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 120 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 0.00 28 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 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 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.41 -0.13 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.19 -0.07 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.92 -0.18 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.69 -0.13 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.45 -0.15 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.24 -0.14 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.02 -0.13 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.84 -0.11 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.66 -0.08 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.52 -0.07 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.40 -0.06 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.30 -0.06 27 0 0 0
26FEB26 8.50 C 0.23 0.23 0.23 0.22 -0.05 27 2 33 +2
26FEB26 8.75 C 0.00 0.00 0.00 0.16 -0.04 27 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.03 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 -0.02 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 2.46 -0.09 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.21 -0.11 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.96 -0.14 32 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.72 -0.10 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.49 -0.12 28 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.31 -0.07 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.10 -0.10 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.91 -0.08 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.75 -0.09 27 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 -0.04 28 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 0.40 -0.03 28 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.30 -0.05 27 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.14 -0.02 28 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 0.00 28 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 0.08 -0.01 28 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 28 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 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 2.47 -0.09 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.27 -0.07 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.02 -0.09 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.79 -0.10 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.59 -0.07 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.38 -0.08 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.19 -0.09 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.01 -0.09 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.85 -0.08 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.71 -0.07 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 -0.06 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.49 -0.05 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.40 -0.04 28 0 6 0
29JUN26 8.75 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.47 -0.11 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 -0.10 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 -0.09 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 -0.08 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 -0.08 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 -0.07 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.09 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 -0.08 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.07 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.67 -0.06 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 -0.04 28 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 28 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 16 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.02 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 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 52 4,289 +2
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 268 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 439 0
27NOV25 7.75 P 0.04 0.06 0.03 0.06 +0.03 25 79 852 +3
27NOV25 8.00 P 0.00 0.00 0.00 0.20 +0.07 25 0 668 0
27NOV25 8.25 P 0.00 0.00 0.00 0.41 +0.10 0 0 301 0
27NOV25 8.50 P 0.00 0.00 0.00 0.66 +0.13 0 0 112 0
27NOV25 8.75 P 0.00 0.00 0.00 0.91 +0.13 0 0 2 0
27NOV25 9.00 P 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.66 +0.13 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.66 +0.13 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.66 +0.13 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 24 0 223 0
30DEC25 7.50 P 0.00 0.00 0.00 0.11 +0.03 25 0 193 0
30DEC25 7.75 P 0.00 0.00 0.00 0.20 +0.04 24 0 719 0
30DEC25 8.00 P 0.00 0.00 0.00 0.32 +0.04 23 0 754 0
30DEC25 8.25 P 0.00 0.00 0.00 0.50 +0.08 25 0 122 0
30DEC25 8.50 P 0.00 0.00 0.00 0.71 +0.12 26 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.92 +0.08 24 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.16 +0.09 0 0 50 0
30DEC25 9.25 P 0.00 0.00 0.00 1.41 +0.13 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.66 +0.13 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.66 +0.13 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.66 +0.13 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.16 +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 37 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 0.01 0.00 24 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 14 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 43 0
29JAN26 7.25 P 0.00 0.00 0.00 0.11 +0.02 25 0 45 0
29JAN26 7.50 P 0.00 0.00 0.00 0.19 +0.04 26 0 180 0
29JAN26 7.75 P 0.00 0.00 0.00 0.29 +0.05 26 0 28 0
29JAN26 8.00 P 0.00 0.00 0.00 0.42 +0.07 26 0 42 0
29JAN26 8.25 P 0.00 0.00 0.00 0.58 +0.08 26 0 16 0
29JAN26 8.50 P 0.00 0.00 0.00 0.77 +0.13 27 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.97 +0.13 27 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.19 +0.12 27 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.42 +0.13 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.66 +0.13 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.91 +0.08 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.66 +0.13 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.66 +0.13 0 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 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
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 +0.03 27 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.25 +0.03 26 0 11 0
26FEB26 7.75 P 0.00 0.00 0.00 0.36 +0.05 27 0 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.48 +0.03 26 0 32 0
26FEB26 8.25 P 0.00 0.00 0.00 0.64 +0.07 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.82 +0.10 27 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.01 +0.12 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.23 +0.11 28 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.45 +0.11 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.68 +0.15 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.92 +0.09 29 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.66 +0.13 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.16 +0.12 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 +0.01 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 +0.02 28 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 2 0
30MAR26 7.25 P 0.00 0.00 0.00 0.22 +0.03 27 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.42 +0.05 27 0 13 0
30MAR26 8.00 P 0.00 0.00 0.00 0.56 +0.07 27 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.69 +0.06 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 +0.09 26 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.04 +0.06 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.23 +0.07 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 +0.08 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.69 +0.11 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.92 +0.09 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.16 +0.12 0 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.66 +0.13 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.66 +0.13 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.66 +0.13 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.66 +0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.16 +0.09 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 5.75 P 0.07 0.07 0.07 0.07 +0.01 27 5 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.03 28 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 +0.05 28 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.05 27 0 222 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.04 27 0 182 0
29JUN26 7.50 P 0.00 0.00 0.00 0.60 +0.05 26 0 93 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.05 26 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.07 26 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.07 26 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.10 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 +0.09 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 +0.07 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 +0.09 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.02 +0.06 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 +0.12 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.49 +0.13 25 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.93 +0.08 18 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.88 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.36 +0.11 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 0.12 +0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 26 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.02 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.03 27 0 155 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.03 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 +0.03 26 0 259 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.04 26 0 59 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.05 26 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.06 26 0 212 0
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 1.30 +0.06 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 +0.05 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 +0.06 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.86 +0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 +0.06 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 +0.06 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 +0.09 25 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.96 +0.08 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 +0.13 27 0 0 0
TOTAL PUT 84 9,239 +3
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$ 92.75
30DEC25 63.33 C 0.00 0.00 0.00 29.73 -2.53 54 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 28.83 -2.65 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 28.01 -2.61 37 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 27.22 -2.58 47 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 26.35 -2.65 36 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 24.69 -2.62 35 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 23.04 -2.66 34 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 21.73 -2.12 51 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 19.68 -2.75 0 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 18.13 -2.48 33 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 16.97 -2.03 46 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 14.61 -2.28 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 13.03 -2.28 0 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 11.90 -1.88 32 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 10.22 -2.18 28 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 9.22 -2.19 33 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 7.71 -2.42 31 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 6.69 -2.11 32 0 0 0
30DEC25 89.99 C 6.57 6.57 6.39 5.76 -1.66 33 32 82 +32
30DEC25 91.66 C 5.51 5.51 4.75 4.67 -1.69 32 86 447 +86
30DEC25 93.32 C 4.70 4.70 3.88 3.88 -1.31 32 53 446 +45
30DEC25 94.99 C 3.59 3.79 3.16 3.16 -1.33 33 64 311 +63
30DEC25 96.66 C 3.08 3.08 2.73 2.55 -1.14 33 51 186 +51
30DEC25 98.32 C 2.12 2.49 2.12 2.04 -0.96 33 52 241 +48
30DEC25 99.99 C 1.70 1.97 1.70 1.61 -0.80 33 18 158 +7
30DEC25 103.32 C 1.09 1.11 1.09 0.98 -0.52 33 4 211 0
30DEC25 106.66 C 0.00 0.00 0.00 0.59 -0.30 34 0 111 0
30DEC25 109.99 C 0.00 0.00 0.00 0.33 -0.18 34 0 125 0
30DEC25 113.32 C 0.36 0.36 0.33 0.17 -0.11 33 3 112 +3
30DEC25 116.66 C 0.00 0.00 0.00 0.09 -0.06 33 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.05 -0.03 34 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.03 -0.01 35 0 672 0
30DEC25 126.65 C 0.17 0.17 0.17 0.01 -0.01 33 12 85 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 36 0 206 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 38 0 750 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 41 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 43 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 45 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 47 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 52 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 54 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 63 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 76 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 27.55 -2.51 40 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 25.43 -2.84 28 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 24.51 -2.20 38 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 22.95 -2.23 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 21.50 -2.18 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 20.25 -1.98 37 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 18.78 -2.02 36 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 17.33 -2.07 35 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 16.16 -1.69 36 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 14.30 -2.45 31 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 13.61 -1.84 34 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 12.12 -2.16 32 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 11.11 -2.05 32 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 10.16 -1.94 33 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 9.37 -1.98 33 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.72 -1.60 34 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 7.74 -1.79 33 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 7.05 -1.47 34 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 6.40 -1.42 34 0 16 0
30MAR26 98.32 C 0.00 0.00 0.00 5.76 -1.33 34 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 5.24 -1.21 34 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 4.31 -0.93 35 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 3.43 -0.78 35 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.71 -0.65 35 0 138 0
30MAR26 113.32 C 2.54 2.54 2.54 2.12 -0.54 35 1 120 +1
30MAR26 116.66 C 0.00 0.00 0.00 1.65 -0.44 35 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.27 -0.36 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.98 -0.28 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.75 -0.22 34 0 30 0
30MAR26 129.99 C 0.00 0.00 0.00 0.57 -0.18 34 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.43 -0.14 34 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.32 -0.11 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.24 -0.09 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.18 -0.07 34 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.13 -0.05 34 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.10 -0.04 34 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.08 -0.02 35 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.06 -0.02 35 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.04 -0.02 34 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.03 -0.02 34 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.02 -0.01 34 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 -0.01 33 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.99 -0.81 36 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 6.87 -0.74 36 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 5.86 -0.86 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.99 -0.76 36 0 0 0
29JUN26 113.32 C 4.64 4.64 4.60 4.22 -0.70 36 2 18 +2
29JUN26 116.66 C 0.00 0.00 0.00 3.58 -0.57 36 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.01 -0.42 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.54 -0.42 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.12 -0.33 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.79 -0.25 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.45 -0.27 35 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.21 -0.22 35 0 0 0
29JUN26 139.99 C 0.00 0.00 0.00 1.01 -0.19 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.83 -0.18 35 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.70 -0.13 35 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.57 -0.13 35 0 173 0
29JUN26 153.32 C 0.00 0.00 0.00 0.48 -0.09 35 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.41 -0.07 35 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.32 -0.08 35 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.27 -0.05 35 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.22 -0.05 35 0 30 0
TOTAL CALL 378 13,303 +338
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 43 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 37 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.02 +0.01 35 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.03 +0.02 34 0 2 0
30DEC25 73.33 P 0.00 0.00 0.00 0.05 +0.03 33 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.09 +0.05 33 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.15 +0.08 33 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.25 +0.13 34 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.38 +0.19 34 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.57 +0.26 34 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.83 +0.36 34 0 118 0
30DEC25 84.99 P 1.24 1.24 1.24 1.16 +0.46 34 9 72 +9
30DEC25 86.66 P 0.00 0.00 0.00 1.58 +0.58 34 0 178 0
30DEC25 88.32 P 2.05 2.05 2.05 2.12 +0.74 34 1 92 0
30DEC25 89.99 P 2.21 2.21 2.21 2.76 +0.96 34 30 915 +30
30DEC25 91.66 P 2.80 3.41 2.80 3.41 +1.10 33 72 404 +56
30DEC25 93.32 P 3.53 3.81 3.53 4.33 +1.40 34 212 662 +198
30DEC25 94.99 P 4.39 4.39 4.39 5.29 +1.60 34 30 669 +30
30DEC25 96.66 P 5.32 5.36 5.32 6.40 +1.83 35 106 1,139 +106
30DEC25 98.32 P 6.41 6.75 6.36 7.58 +2.05 35 79 965 +79
30DEC25 99.99 P 0.00 0.00 0.00 8.34 +1.75 31 0 4,119 0
30DEC25 103.32 P 0.00 0.00 0.00 11.62 +2.26 37 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 13.94 +1.61 26 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 17.87 +2.39 44 0 1,344 0
30DEC25 113.32 P 0.00 0.00 0.00 21.08 +2.35 47 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 24.63 +3.02 56 0 909 0
30DEC25 119.99 P 0.00 0.00 0.00 27.75 +2.85 57 0 826 0
30DEC25 123.32 P 0.00 0.00 0.00 30.80 +2.68 55 0 361 0
30DEC25 126.65 P 0.00 0.00 0.00 34.82 +3.37 73 0 175 0
30DEC25 129.99 P 0.00 0.00 0.00 38.20 +3.41 78 0 706 -205
30DEC25 133.32 P 40.35 40.35 40.35 40.61 +2.49 57 20 1,727 -6
30DEC25 136.65 P 0.00 0.00 0.00 44.36 +2.91 76 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 47.85 +3.06 83 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 51.19 +3.07 87 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 54.59 +3.14 92 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 57.60 +2.81 87 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 61.17 +3.05 97 0 25 0
30DEC25 156.65 P 0.00 0.00 0.00 64.34 +2.89 95 0 97 0
30DEC25 159.98 P 0.00 0.00 0.00 67.85 +3.07 104 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 70.98 +2.86 100 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 74.12 +2.67 97 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 77.61 +2.83 105 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 80.98 +2.86 109 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 84.39 +2.94 114 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 87.23 +2.45 0 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 91.16 +3.04 122 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 93.90 +2.45 0 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 97.23 +2.45 0 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 100.56 +2.45 0 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 103.95 +2.50 108 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 107.23 +2.45 0 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.33 +0.09 34 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.45 +0.13 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.59 +0.15 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.76 +0.19 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.98 +0.24 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 1.23 +0.29 35 0 19 0
30MAR26 76.66 P 0.00 0.00 0.00 1.54 +0.35 35 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 1.87 +0.39 35 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 2.29 +0.48 35 0 6 0
30MAR26 81.66 P 0.00 0.00 0.00 2.73 +0.53 35 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 3.27 +0.68 35 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 3.82 +0.82 35 0 31 0
30MAR26 86.66 P 0.00 0.00 0.00 4.44 +0.93 35 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 5.09 +1.00 35 0 22 0
30MAR26 89.99 P 0.00 0.00 0.00 5.85 +1.10 35 0 5 0
30MAR26 91.66 P 0.00 0.00 0.00 6.69 +1.24 35 0 48 0
30MAR26 93.32 P 0.00 0.00 0.00 7.54 +1.31 35 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 8.52 +1.50 35 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 9.52 +1.66 35 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 10.58 +1.68 35 0 31 0
30MAR26 99.99 P 11.75 11.75 11.75 11.71 +1.91 36 26 132 0
30MAR26 103.32 P 0.00 0.00 0.00 14.12 +2.11 36 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 16.70 +2.15 37 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 19.43 +2.07 37 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 22.10 +1.83 37 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 25.35 +2.44 40 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 28.21 +2.36 39 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 31.15 +2.32 39 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 34.82 +2.91 44 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 38.20 +3.14 47 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 40.82 +2.70 42 0 361 0
30MAR26 136.65 P 0.00 0.00 0.00 44.76 +3.31 51 0 80 -39
30MAR26 139.99 P 0.00 0.00 0.00 47.85 +3.06 51 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 51.19 +3.07 53 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 54.59 +3.14 56 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 57.60 +2.22 54 0 25 0
30MAR26 153.32 P 0.00 0.00 0.00 61.17 +3.05 59 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 64.78 +3.33 64 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 67.85 +3.07 63 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 70.98 +2.86 62 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 74.12 +2.67 61 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 77.61 +2.83 65 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 80.98 +2.86 67 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 84.46 +3.01 71 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 87.42 +2.64 66 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 91.16 +3.04 75 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 94.33 +2.88 74 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 97.54 +2.76 73 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 101.01 +2.90 77 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 104.35 +2.90 79 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 107.24 +2.46 69 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 13.91 +1.18 35 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 16.76 +2.05 37 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 19.01 +1.84 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 21.75 +1.96 38 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 23.90 +1.39 36 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 26.33 +1.36 35 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 29.96 +2.02 39 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 32.93 +2.16 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 35.42 +2.09 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 38.46 +2.22 39 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 41.81 +2.59 41 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 44.76 +2.55 41 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 47.85 +2.57 41 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 51.19 +2.74 43 0 0 0
29JUN26 146.65 P 53.50 53.50 53.50 54.59 +3.13 45 18 1 -17
29JUN26 149.99 P 0.00 0.00 0.00 57.60 +2.22 44 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 61.19 +3.07 48 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 64.78 +3.33 51 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 67.85 +3.07 51 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 70.98 +2.86 50 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 74.12 +2.67 50 0 0 0
TOTAL PUT 603 22,651 +241
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$ 92.75
21NOV25 72.50 C 0.00 0.00 0.00 20.25 -2.56 0 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 17.75 -2.56 0 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 15.25 -2.57 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 12.75 -2.57 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 10.25 -2.57 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 7.75 -2.57 0 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 5.25 -2.57 0 0 0 0
21NOV25 90.00 C 3.33 3.66 2.80 2.75 -2.62 0 271 0 -3
21NOV25 92.50 C 0.80 1.65 0.28 0.25 -2.64 0 288 0 -30
21NOV25 95.00 C 0.09 0.15 0.02 0.00 -0.94 0 120 62 +4
21NOV25 97.50 C 0.03 0.03 0.03 0.00 -0.16 0 5 169 -2
21NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 420 0
21NOV25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 276 0
21NOV25 105.00 C 0.01 0.03 0.01 0.00 -0.01 0 11 383 0
21NOV25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
21NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
21NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
21NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
21NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
21NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 20.29 -2.52 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 18.33 -1.98 123 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 15.30 -2.52 50 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 12.80 -2.52 41 0 2 0
27NOV25 82.50 C 0.00 0.00 0.00 10.61 -2.21 68 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 7.83 -2.49 33 0 1 0
27NOV25 87.50 C 5.39 5.39 5.13 5.31 -2.51 20 67 37 +37
27NOV25 90.00 C 3.72 4.67 3.11 3.27 -2.24 31 292 188 +94
27NOV25 92.50 C 2.03 2.71 1.62 1.72 -1.87 33 405 575 -60
27NOV25 95.00 C 0.91 1.20 0.70 0.74 -1.25 33 826 6,148 -22
27NOV25 97.50 C 0.39 0.52 0.29 0.28 -0.66 34 170 2,183 +63
27NOV25 100.00 C 0.18 0.21 0.17 0.08 -0.30 34 188 4,344 +95
27NOV25 102.50 C 0.11 0.12 0.10 0.02 -0.11 34 110 1,164 +60
27NOV25 105.00 C 0.08 0.09 0.08 0.01 -0.03 38 119 1,954 +104
27NOV25 107.50 C 0.09 0.09 0.07 0.01 0.00 45 18 2,636 -11
27NOV25 110.00 C 0.07 0.08 0.07 0.01 0.00 51 24 2,514 -6
27NOV25 112.50 C 0.07 0.07 0.05 0.01 0.00 57 27 1,670 -2
27NOV25 115.00 C 0.06 0.06 0.05 0.01 0.00 62 26 3,379 0
27NOV25 117.50 C 0.06 0.06 0.03 0.01 0.00 68 6 2,501 -1
27NOV25 120.00 C 0.04 0.04 0.03 0.01 0.00 73 40 4,992 -2
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,057 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,621 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 443 0
27NOV25 130.00 C 0.02 0.02 0.02 0.01 0.00 93 100 1,111 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 623 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 950 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 306 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 111 0 916 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 116 0 287 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 120 0 109 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,923 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 128 0 283 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 132 0 255 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 136 0 177 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 143 0 42 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 147 0 210 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 167 0 100 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 171 0 10 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 183 0 33 0
28NOV25 72.50 C 0.00 0.00 0.00 20.30 -2.99 53 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 18.33 -2.54 113 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 15.30 -2.67 0 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 13.19 -2.53 79 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 10.62 -2.53 63 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 7.83 -2.71 29 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 5.70 -2.40 40 0 0 0
28NOV25 90.00 C 3.49 4.69 3.49 3.38 -2.37 31 81 67 +37
28NOV25 92.50 C 2.16 2.25 1.87 1.86 -1.85 33 159 109 +1
28NOV25 95.00 C 1.28 1.40 0.89 0.89 -1.25 34 203 62 +19
28NOV25 97.50 C 0.54 0.57 0.40 0.36 -0.71 34 54 130 -28
28NOV25 100.00 C 0.22 0.32 0.20 0.12 -0.35 34 23 60 +17
28NOV25 102.50 C 0.15 0.15 0.15 0.04 -0.14 35 9 133 +9
28NOV25 105.00 C 0.10 0.10 0.10 0.01 -0.05 35 98 149 +14
28NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 27 0
28NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
28NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.94 -2.45 54 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 41.36 -1.54 121 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.96 -2.69 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.47 -2.45 46 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 33.67 -1.76 91 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.49 -2.45 40 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.00 -2.45 36 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 25.62 -2.34 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 23.28 -2.20 52 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.86 -2.43 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 18.33 -2.54 42 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.20 -2.35 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 13.50 -2.23 35 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 11.19 -2.27 33 0 0 0
30DEC25 85.00 C 9.57 10.26 9.57 9.13 -2.27 32 140 96 +80
30DEC25 87.50 C 7.23 7.23 7.23 7.23 -2.19 32 30 60 +30
30DEC25 90.00 C 5.93 6.01 5.89 5.57 -1.82 32 103 106 +27
30DEC25 92.50 C 4.50 5.08 4.17 4.27 -1.60 32 310 1,163 -6
30DEC25 95.00 C 3.25 3.87 2.94 3.15 -1.25 32 960 2,233 +127
30DEC25 97.50 C 2.35 2.77 2.15 2.28 -1.01 33 431 1,648 +26
30DEC25 100.00 C 1.60 2.04 1.50 1.60 -0.77 33 297 2,600 -102
30DEC25 102.50 C 1.20 1.44 1.11 1.10 -0.56 33 114 1,529 -39
30DEC25 105.00 C 0.88 1.00 0.80 0.78 -0.35 34 149 4,191 +41
30DEC25 107.50 C 0.62 0.68 0.58 0.51 -0.24 33 143 1,608 -34
30DEC25 110.00 C 0.47 0.55 0.45 0.33 -0.16 34 224 13,499 -14
30DEC25 112.50 C 0.41 0.41 0.41 0.20 -0.11 33 104 1,932 +104
30DEC25 115.00 C 0.32 0.34 0.32 0.13 -0.06 34 339 18,123 -2
30DEC25 117.50 C 0.25 0.28 0.25 0.08 -0.04 34 80 3,829 +78
30DEC25 120.00 C 0.23 0.25 0.22 0.05 -0.02 34 416 5,824 +172
30DEC25 122.50 C 0.21 0.22 0.21 0.03 -0.01 34 91 2,261 +86
30DEC25 125.00 C 0.20 0.20 0.20 0.02 -0.01 35 101 3,901 -1
30DEC25 127.50 C 0.16 0.16 0.16 0.01 -0.01 34 30 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12,718 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7,825 0
30DEC25 135.00 C 0.11 0.11 0.11 0.01 0.00 40 3 1,032 0
30DEC25 137.50 C 0.13 0.13 0.11 0.01 0.00 41 32 4,828 -28
30DEC25 140.00 C 0.12 0.12 0.12 0.01 0.00 43 20 4,426 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,823 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 383 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,869 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,228 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,514 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 375 0
29JAN26 72.50 C 0.00 0.00 0.00 20.86 -3.01 30 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.38 -3.18 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.20 -2.61 30 0 0 0
29JAN26 80.00 C 13.48 13.48 13.48 14.11 -2.52 32 20 20 0
29JAN26 82.50 C 0.00 0.00 0.00 11.86 -2.82 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 10.06 -2.56 31 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 8.49 -1.60 32 0 100 0
29JAN26 90.00 C 7.82 7.85 7.82 6.96 -1.81 32 47 207 +47
29JAN26 92.50 C 5.94 6.42 5.70 5.71 -1.69 32 81 133 +19
29JAN26 95.00 C 4.53 4.94 4.53 4.65 -1.33 33 37 393 0
29JAN26 97.50 C 4.30 4.30 4.30 3.63 -1.18 33 30 317 +30
29JAN26 100.00 C 3.00 3.18 2.90 2.86 -1.02 33 47 2,056 +24
29JAN26 102.50 C 2.48 2.48 2.45 2.28 -0.79 33 2 857 +1
29JAN26 105.00 C 1.90 1.92 1.90 1.79 -0.59 34 33 1,771 0
29JAN26 107.50 C 0.00 0.00 0.00 1.35 -0.48 34 0 231 0
29JAN26 110.00 C 1.23 1.23 1.21 1.01 -0.38 34 32 1,297 -23
29JAN26 112.50 C 0.00 0.00 0.00 0.75 -0.29 34 5 599 0
29JAN26 115.00 C 0.85 0.86 0.84 0.55 -0.22 34 3 1,063 +1
29JAN26 117.50 C 0.70 0.70 0.70 0.40 -0.17 34 1 183 0
29JAN26 120.00 C 0.00 0.00 0.00 0.28 -0.13 33 1 2,285 0
29JAN26 122.50 C 0.00 0.00 0.00 0.20 -0.10 33 0 157 0
29JAN26 125.00 C 0.45 0.45 0.45 0.14 -0.07 33 1 378 0
29JAN26 127.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 478 0
29JAN26 130.00 C 0.40 0.44 0.40 0.07 -0.04 33 20 3,258 +11
29JAN26 132.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1,079 0
29JAN26 137.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.85 -1.63 37 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.51 -2.36 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.79 -2.77 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.58 -2.99 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.44 -3.04 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 13.04 -1.64 33 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.20 -1.51 32 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.52 -1.49 32 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.05 -1.79 32 0 6 0
26FEB26 92.50 C 6.82 6.82 6.82 6.68 -1.67 32 30 158 +8
26FEB26 95.00 C 5.88 5.95 5.73 5.78 -1.32 33 71 510 0
26FEB26 97.50 C 4.83 4.83 4.82 4.81 -1.17 33 65 1,343 0
26FEB26 100.00 C 4.07 4.08 3.92 3.91 -1.08 33 200 524 +140
26FEB26 102.50 C 0.00 0.00 0.00 3.18 -0.92 33 0 380 0
26FEB26 105.00 C 2.78 2.82 2.72 2.55 -0.79 33 395 557 +338
26FEB26 107.50 C 0.00 0.00 0.00 2.03 -0.68 33 0 155 0
26FEB26 110.00 C 1.93 1.97 1.93 1.61 -0.56 33 32 126 -24
26FEB26 112.50 C 0.00 0.00 0.00 1.26 -0.47 33 0 58 0
26FEB26 115.00 C 1.57 1.57 1.57 0.98 -0.39 33 27 6 -27
26FEB26 117.50 C 0.00 0.00 0.00 0.76 -0.32 33 0 46 0
26FEB26 120.00 C 0.95 1.06 0.95 0.58 -0.26 33 120 1,241 +89
26FEB26 122.50 C 0.00 0.00 0.00 0.45 -0.20 33 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.34 -0.16 33 0 330 0
26FEB26 127.50 C 0.00 0.00 0.00 0.26 -0.13 33 0 129 0
26FEB26 130.00 C 0.00 0.00 0.00 0.19 -0.11 33 0 60 0
26FEB26 132.50 C 0.00 0.00 0.00 0.14 -0.08 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 43.35 -3.46 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.36 -1.84 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.96 -3.21 0 0 32 0
30MAR26 57.50 C 0.00 0.00 0.00 36.12 -1.99 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.67 -2.24 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.83 -2.92 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.34 -2.45 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.27 -2.40 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.79 -2.27 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 21.51 -3.08 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 20.48 -1.08 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.41 -1.16 38 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 15.48 -2.94 31 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 13.75 -2.73 32 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.14 -1.64 32 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 10.79 -1.78 33 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 9.33 -1.75 33 0 22 0
30MAR26 92.50 C 8.40 8.70 8.00 8.12 -1.63 33 7 23 +3
30MAR26 95.00 C 0.00 0.00 0.00 7.02 -1.48 34 0 152 0
30MAR26 97.50 C 0.00 0.00 0.00 6.05 -1.31 34 0 2,083 0
30MAR26 100.00 C 5.43 5.84 5.43 5.20 -1.17 34 41 3,224 +27
30MAR26 102.50 C 0.00 0.00 0.00 4.48 -0.96 34 0 277 0
30MAR26 105.00 C 0.00 0.00 0.00 3.87 -0.75 35 0 3,501 0
30MAR26 107.50 C 3.55 3.55 3.55 3.26 -0.65 35 60 1,623 0
30MAR26 110.00 C 3.00 3.18 3.00 2.73 -0.56 35 78 1,746 +23
30MAR26 112.50 C 2.82 2.82 2.82 2.28 -0.47 35 12 96 +4
30MAR26 115.00 C 2.14 2.26 2.14 1.89 -0.41 35 32 1,694 +12
30MAR26 117.50 C 0.00 0.00 0.00 1.56 -0.35 35 0 833 0
30MAR26 120.00 C 1.60 1.75 1.60 1.29 -0.29 35 50 7,991 0
30MAR26 122.50 C 1.46 1.46 1.46 1.06 -0.24 35 30 638 -23
30MAR26 125.00 C 1.41 1.41 1.41 0.87 -0.20 35 30 3,722 -18
30MAR26 127.50 C 0.00 0.00 0.00 0.71 -0.17 35 0 3,122 0
30MAR26 130.00 C 1.00 1.00 1.00 0.58 -0.13 35 1 7,918 +1
30MAR26 132.50 C 0.98 0.98 0.98 0.47 -0.11 35 30 2,232 0
30MAR26 135.00 C 0.00 0.00 0.00 0.38 -0.09 35 0 4,463 0
30MAR26 137.50 C 0.00 0.00 0.00 0.31 -0.07 35 0 476 0
30MAR26 140.00 C 0.00 0.00 0.00 0.25 -0.06 35 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 513 0
30MAR26 150.00 C 0.53 0.53 0.53 0.10 -0.03 34 1 2,585 +1
30MAR26 152.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 911 0
30MAR26 155.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 157 0
30MAR26 170.00 C 0.31 0.31 0.31 0.01 0.00 33 30 404 +30
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 43.35 -3.90 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.63 -3.24 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.31 -2.56 44 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 37.08 -2.83 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.74 -2.78 43 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 32.41 -2.67 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.64 -2.38 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.32 -1.35 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.88 -2.25 38 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 24.15 -1.31 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.88 -1.38 37 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.37 -1.80 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.50 -2.18 33 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 15.93 -1.74 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 15.35 -0.76 37 0 12 0
29JUN26 87.50 C 13.27 13.27 13.27 13.89 -1.65 37 30 32 +30
29JUN26 90.00 C 12.11 12.11 12.11 12.09 -2.00 35 30 30 +30
29JUN26 92.50 C 11.07 11.07 10.87 10.84 -1.72 35 46 166 +46
29JUN26 95.00 C 9.85 9.85 9.85 9.75 -1.66 35 30 413 +30
29JUN26 97.50 C 8.80 8.80 8.80 8.54 -1.73 35 30 695 +30
29JUN26 100.00 C 8.63 8.63 8.14 7.87 -1.39 36 6 3,863 -4
29JUN26 102.50 C 0.00 0.00 0.00 7.09 -1.23 36 0 193 0
29JUN26 105.00 C 6.40 6.40 6.40 6.38 -1.03 36 20 375 -20
29JUN26 107.50 C 0.00 0.00 0.00 5.47 -1.17 35 0 264 0
29JUN26 110.00 C 5.44 5.44 5.44 5.08 -0.82 36 60 300 0
29JUN26 112.50 C 5.04 5.04 5.04 4.50 -0.75 36 2 633 -2
29JUN26 115.00 C 0.00 0.00 0.00 3.96 -0.71 36 0 840 0
29JUN26 117.50 C 0.00 0.00 0.00 3.52 -0.59 36 0 131 0
29JUN26 120.00 C 3.60 3.77 3.60 3.09 -0.57 36 6 1,321 -4
29JUN26 122.50 C 0.00 0.00 0.00 2.72 -0.51 36 0 70 0
29JUN26 125.00 C 0.00 0.00 0.00 2.40 -0.44 36 0 848 0
29JUN26 127.50 C 0.00 0.00 0.00 2.09 -0.43 36 0 65 0
29JUN26 130.00 C 0.00 0.00 0.00 1.79 -0.41 36 0 739 0
29JUN26 132.50 C 0.00 0.00 0.00 1.62 -0.31 36 0 121 0
29JUN26 135.00 C 0.00 0.00 0.00 1.40 -0.31 36 0 221 0
29JUN26 137.50 C 0.00 0.00 0.00 1.20 -0.25 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 1.05 -0.22 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.91 -0.21 36 0 89 0
29JUN26 145.00 C 0.00 0.00 0.00 0.80 -0.17 36 0 122 0
29JUN26 147.50 C 0.00 0.00 0.00 0.70 -0.15 36 0 100 0
29JUN26 150.00 C 1.26 1.26 1.26 0.62 -0.13 36 30 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.52 -0.13 36 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.46 -0.10 36 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.40 -0.10 36 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.34 -0.09 36 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.30 -0.07 36 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.26 -0.06 36 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.23 -0.06 36 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.19 -0.06 35 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 44.32 -2.93 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 41.63 -3.24 39 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 39.63 -2.81 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.08 -2.90 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.76 -3.04 37 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 32.81 -2.27 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.64 -2.46 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.87 -2.19 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.22 -1.99 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.66 -2.56 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.53 -2.12 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.44 -2.42 37 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 20.31 -1.83 39 0 33 0
29SEP26 82.50 C 0.00 0.00 0.00 18.28 -2.16 37 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 16.44 -2.74 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 15.49 -1.37 36 0 10 0
29SEP26 90.00 C 14.52 14.52 14.27 14.40 -1.06 37 80 1,373 0
29SEP26 92.50 C 0.00 0.00 0.00 13.08 -1.72 36 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 12.11 -1.52 36 0 778 0
29SEP26 97.50 C 0.00 0.00 0.00 11.08 -1.81 37 0 89 0
29SEP26 100.00 C 10.30 10.77 10.29 10.20 -1.50 37 34 437 +31
29SEP26 102.50 C 0.00 0.00 0.00 9.39 -1.39 37 0 606 0
29SEP26 105.00 C 8.67 8.75 8.67 8.50 -1.46 36 8 1,170 0
29SEP26 107.50 C 0.00 0.00 0.00 7.97 -1.18 37 0 40 0
29SEP26 110.00 C 0.00 0.00 0.00 7.09 -1.35 36 0 1,131 0
29SEP26 112.50 C 0.00 0.00 0.00 6.70 -1.04 37 0 114 0
29SEP26 115.00 C 0.00 0.00 0.00 6.15 -0.89 37 0 1,427 0
29SEP26 117.50 C 0.00 0.00 0.00 5.61 -0.87 37 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 5.07 -0.87 37 0 217 0
29SEP26 122.50 C 5.21 5.21 5.21 4.65 -0.74 37 2 91 -2
29SEP26 125.00 C 0.00 0.00 0.00 4.24 -0.69 37 0 75 0
29SEP26 127.50 C 0.00 0.00 0.00 3.84 -0.69 37 0 757 0
29SEP26 130.00 C 0.00 0.00 0.00 3.49 -0.63 37 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 3.19 -0.53 37 0 47 0
29SEP26 135.00 C 0.00 0.00 0.00 2.90 -0.53 37 0 833 0
29SEP26 137.50 C 0.00 0.00 0.00 2.60 -0.53 37 0 1,518 0
TOTAL CALL 9,973 269,100 +1,791
21NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
21NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21NOV25 90.00 P 0.06 0.06 0.06 0.00 -0.01 0 55 85 +47
21NOV25 92.50 P 0.50 0.72 0.04 0.00 -0.10 0 476 302 +21
21NOV25 95.00 P 2.30 2.66 0.97 2.25 +1.52 0 579 0 -438
21NOV25 97.50 P 4.40 4.94 3.30 4.75 +2.30 0 215 0 -162
21NOV25 100.00 P 7.00 7.36 6.00 7.25 +2.44 0 29 0 -206
21NOV25 102.50 P 9.40 9.71 9.16 9.75 +2.45 0 39 0 -73
21NOV25 105.00 P 12.40 12.40 12.40 12.25 +2.38 0 1 0 -13
21NOV25 107.50 P 0.00 0.00 0.00 14.75 +2.45 0 0 0 -15
21NOV25 110.00 P 0.00 0.00 0.00 17.25 +2.45 0 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 19.75 +2.45 0 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 22.25 +2.45 0 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 24.75 +2.45 0 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 27.25 +2.45 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 29.75 +2.45 0 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 32.25 +2.45 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 350 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 198 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
27NOV25 80.00 P 0.08 0.08 0.07 0.01 0.00 46 72 1,105 -32
27NOV25 82.50 P 0.11 0.11 0.08 0.01 0.00 37 144 720 -114
27NOV25 85.00 P 0.20 0.20 0.14 0.04 +0.02 35 93 947 +58
27NOV25 87.50 P 0.39 0.39 0.25 0.17 +0.10 34 47 1,390 +30
27NOV25 90.00 P 0.70 0.89 0.44 0.59 +0.34 34 203 2,251 -65
27NOV25 92.50 P 1.48 1.80 1.05 1.51 +0.80 34 717 3,196 +278
27NOV25 95.00 P 3.30 3.45 2.20 3.06 +1.44 36 218 8,173 -98
27NOV25 97.50 P 4.70 5.42 3.89 5.13 +2.06 39 365 3,531 +90
27NOV25 100.00 P 7.00 7.52 6.49 7.50 +2.45 46 54 7,057 -30
27NOV25 102.50 P 9.66 10.11 8.50 9.90 +2.46 51 109 3,916 -77
27NOV25 105.00 P 12.01 12.90 12.01 12.62 +2.75 73 4 5,792 -4
27NOV25 107.50 P 14.00 14.00 14.00 14.75 +2.12 0 1 4,568 -1
27NOV25 110.00 P 0.00 0.00 0.00 17.55 +2.31 88 0 1,598 0
27NOV25 112.50 P 0.00 0.00 0.00 20.04 +2.35 97 0 985 0
27NOV25 115.00 P 22.50 22.50 22.50 22.92 +3.12 126 42 1,782 -30
27NOV25 117.50 P 0.00 0.00 0.00 25.49 +2.52 138 0 1,601 0
27NOV25 120.00 P 0.00 0.00 0.00 27.94 +2.40 145 0 130 0
27NOV25 122.50 P 0.00 0.00 0.00 29.78 +2.38 97 0 143 0
27NOV25 125.00 P 0.00 0.00 0.00 32.25 +2.45 0 0 30 0
27NOV25 127.50 P 35.20 35.20 35.20 34.75 +1.60 0 18 60 0
27NOV25 130.00 P 0.00 0.00 0.00 37.83 +2.93 170 0 0 0
27NOV25 132.50 P 0.00 0.00 0.00 39.78 +1.72 120 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 42.34 +1.91 139 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 44.88 +1.67 151 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 47.83 +3.03 198 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 50.15 +2.12 191 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 53.06 +2.47 224 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 55.19 +2.06 206 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 57.35 +1.74 173 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 60.30 +2.32 226 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 62.81 +3.01 232 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 65.41 +2.20 245 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 67.25 +1.73 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 70.29 +2.78 247 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 72.80 +2.38 253 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 74.75 +1.72 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 77.50 +2.14 235 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 80.51 +2.56 283 0 88 0
27NOV25 175.00 P 0.00 0.00 0.00 82.83 +2.95 276 0 50 0
27NOV25 177.50 P 0.00 0.00 0.00 84.84 +1.81 221 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 87.55 +1.83 259 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 89.75 +2.35 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 92.25 +1.73 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 94.84 +1.79 237 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 97.32 +1.69 236 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
28NOV25 82.50 P 0.14 0.14 0.12 0.01 0.00 34 3 5 +3
28NOV25 85.00 P 0.19 0.19 0.16 0.06 +0.04 35 10 12 +10
28NOV25 87.50 P 0.30 0.32 0.30 0.23 +0.13 34 23 100 +20
28NOV25 90.00 P 0.96 1.00 0.55 0.70 +0.38 34 118 111 +33
28NOV25 92.50 P 1.75 1.99 1.09 1.65 +0.84 35 315 266 +135
28NOV25 95.00 P 2.99 3.15 2.26 3.18 +1.43 36 116 205 +66
28NOV25 97.50 P 4.98 5.25 4.29 5.20 +2.02 38 104 65 +7
28NOV25 100.00 P 7.70 7.70 7.70 7.54 +2.38 45 10 58 0
28NOV25 102.50 P 0.00 0.00 0.00 9.90 +2.46 48 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 12.62 +2.73 68 0 3 0
28NOV25 107.50 P 0.00 0.00 0.00 15.05 +2.42 74 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 17.55 +2.31 82 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 20.04 +2.35 90 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 22.92 +3.12 117 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 25.49 +2.52 128 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 27.94 +2.40 134 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 29.78 +2.38 91 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
30DEC25 57.50 P 0.08 0.08 0.08 0.01 0.00 53 5 158 +5
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 209 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 233 0
30DEC25 72.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 282 0
30DEC25 75.00 P 0.35 0.35 0.35 0.09 +0.05 33 10 678 0
30DEC25 77.50 P 0.50 0.50 0.40 0.19 +0.10 33 126 535 +126
30DEC25 80.00 P 0.61 0.68 0.59 0.38 +0.19 33 92 3,777 +3
30DEC25 82.50 P 0.99 1.01 0.76 0.69 +0.32 34 1,359 3,006 +641
30DEC25 85.00 P 1.20 1.40 1.13 1.16 +0.48 34 244 5,903 -151
30DEC25 87.50 P 1.83 1.83 1.54 1.85 +0.71 34 29 9,007 +18
30DEC25 90.00 P 2.70 2.92 2.25 2.76 +0.93 34 1,550 5,726 +382
30DEC25 92.50 P 3.50 4.00 3.13 3.90 +1.25 34 262 3,808 +76
30DEC25 95.00 P 5.20 5.44 4.38 5.32 +1.62 35 420 5,987 -21
30DEC25 97.50 P 6.87 6.87 5.85 6.97 +1.89 35 220 5,631 +187
30DEC25 100.00 P 8.64 8.75 7.63 8.75 +2.15 35 19 17,386 -11
30DEC25 102.50 P 10.29 10.29 10.16 10.89 +2.37 37 16 5,842 -15
30DEC25 105.00 P 12.80 12.80 12.80 13.12 +2.54 39 2 8,933 -1
30DEC25 107.50 P 14.40 14.40 14.40 15.41 +2.75 40 1 3,944 0
30DEC25 110.00 P 17.00 17.50 17.00 17.55 +2.11 38 21 11,621 -20
30DEC25 112.50 P 19.44 19.44 19.44 20.37 +2.46 48 1 1,766 -1
30DEC25 115.00 P 0.00 0.00 0.00 22.92 +2.97 53 0 8,456 0
30DEC25 117.50 P 0.00 0.00 0.00 25.49 +2.52 57 0 758 0
30DEC25 120.00 P 26.58 26.58 26.58 27.94 +2.40 60 60 5,704 0
30DEC25 122.50 P 0.00 0.00 0.00 30.24 +2.37 60 0 317 0
30DEC25 125.00 P 0.00 0.00 0.00 32.80 +3.00 64 0 1,292 0
30DEC25 127.50 P 0.00 0.00 0.00 35.28 +2.01 67 0 45 0
30DEC25 130.00 P 0.00 0.00 0.00 37.83 +2.35 71 0 556 0
30DEC25 132.50 P 0.00 0.00 0.00 40.49 +2.32 78 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 42.42 +1.99 65 0 22 -20
30DEC25 137.50 P 0.00 0.00 0.00 45.24 +2.03 78 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 47.83 +3.03 82 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 50.22 +2.16 83 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.06 +2.47 93 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 55.19 +1.97 87 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.30 +2.54 103 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 60.30 +2.13 95 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 62.81 +2.92 98 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.55 +2.34 105 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 67.86 +2.34 103 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 70.29 +2.62 104 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 72.80 +2.23 106 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 75.14 +2.11 103 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 78.17 +2.81 119 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 80.51 +2.44 118 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 82.83 +2.17 115 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 85.07 +2.01 109 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 88.08 +2.36 126 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 89.75 +1.69 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 92.64 +2.12 117 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.21 +0.08 33 0 151 0
29JAN26 75.00 P 0.66 0.66 0.66 0.38 +0.15 34 60 294 +18
29JAN26 77.50 P 0.83 0.90 0.83 0.62 +0.22 34 180 468 0
29JAN26 80.00 P 1.10 1.24 1.06 0.97 +0.32 34 160 640 +69
29JAN26 82.50 P 1.10 1.56 1.10 1.47 +0.45 34 141 1,026 +79
29JAN26 85.00 P 2.10 2.32 1.88 2.12 +0.59 34 254 1,582 -36
29JAN26 87.50 P 2.81 2.92 2.60 2.94 +0.81 34 192 1,546 +144
29JAN26 90.00 P 3.80 4.01 3.47 3.96 +1.09 34 166 8,413 +106
29JAN26 92.50 P 4.87 5.08 4.55 5.16 +1.30 34 226 2,328 +212
29JAN26 95.00 P 6.11 6.70 5.84 6.48 +1.46 34 123 6,290 +26
29JAN26 97.50 P 7.77 8.10 7.31 8.16 +1.82 35 154 3,198 +11
29JAN26 100.00 P 8.95 9.71 8.95 9.90 +2.08 35 4 2,605 +2
29JAN26 102.50 P 11.65 11.65 11.65 11.65 +2.04 35 5 1,767 +5
29JAN26 105.00 P 12.00 13.30 12.00 13.86 +2.09 37 3 1,185 +1
29JAN26 107.50 P 0.00 0.00 0.00 15.67 +1.74 34 0 307 0
29JAN26 110.00 P 0.00 0.00 0.00 17.81 +1.73 34 0 545 0
29JAN26 112.50 P 0.00 0.00 0.00 20.37 +2.01 38 0 16 0
29JAN26 115.00 P 0.00 0.00 0.00 22.97 +2.97 42 0 10 0
29JAN26 117.50 P 0.00 0.00 0.00 25.55 +2.58 46 0 202 0
29JAN26 120.00 P 0.00 0.00 0.00 27.94 +2.40 47 0 50 0
29JAN26 122.50 P 0.00 0.00 0.00 30.37 +2.43 49 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 32.80 +2.42 51 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 35.36 +2.09 54 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 37.83 +2.16 56 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 40.49 +2.30 61 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 42.84 +2.41 61 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 45.76 +2.30 69 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 47.83 +2.07 65 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 50.22 +2.00 65 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 53.06 +2.47 73 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 55.19 +1.91 68 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 58.30 +2.54 80 0 1 0
26FEB26 70.00 P 0.55 0.55 0.55 0.25 +0.08 33 2 8 +2
26FEB26 72.50 P 0.00 0.00 0.00 0.41 +0.12 33 0 221 0
26FEB26 75.00 P 0.96 0.96 0.96 0.65 +0.18 33 30 429 +30
26FEB26 77.50 P 1.27 1.27 1.15 0.99 +0.26 33 120 261 +60
26FEB26 80.00 P 1.67 1.67 1.67 1.45 +0.36 33 30 561 +30
26FEB26 82.50 P 2.18 2.28 1.99 2.03 +0.46 33 92 547 -6
26FEB26 85.00 P 2.90 2.90 2.60 2.77 +0.62 33 134 1,491 +76
26FEB26 87.50 P 3.66 3.67 3.36 3.66 +0.84 33 88 1,548 +80
26FEB26 90.00 P 4.69 4.69 4.31 4.70 +1.04 33 72 2,576 +42
26FEB26 92.50 P 5.65 5.88 5.43 5.88 +1.23 33 128 2,498 +83
26FEB26 95.00 P 7.13 7.18 6.73 7.33 +1.49 34 102 2,003 +42
26FEB26 97.50 P 8.66 8.95 8.66 8.89 +1.68 34 60 881 +33
26FEB26 100.00 P 0.00 0.00 0.00 10.58 +1.84 34 0 384 0
26FEB26 102.50 P 0.00 0.00 0.00 12.41 +1.99 34 0 277 0
26FEB26 105.00 P 0.00 0.00 0.00 14.39 +2.15 35 0 8 0
26FEB26 107.50 P 0.00 0.00 0.00 16.47 +1.90 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.64 +2.01 37 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.81 +2.45 37 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.27 +2.22 39 0 10 0
26FEB26 117.50 P 0.00 0.00 0.00 25.55 +2.17 40 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.95 +2.41 41 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 30.37 +2.14 43 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 33.22 +2.49 49 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 35.36 +2.09 47 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 37.83 +2.16 49 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 40.49 +2.30 53 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 42.84 +2.12 53 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 45.76 +2.30 60 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 47.83 +2.07 57 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 50.22 +2.00 57 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 53.06 +2.47 63 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 55.19 +1.91 60 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 58.30 +2.54 69 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 6 0
30MAR26 57.50 P 0.31 0.31 0.31 0.05 +0.02 35 4 6 +4
30MAR26 60.00 P 0.40 0.40 0.40 0.09 +0.04 35 3 63 +3
30MAR26 62.50 P 0.00 0.00 0.00 0.15 +0.06 35 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.25 +0.09 35 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 0.39 +0.13 34 0 8 0
30MAR26 70.00 P 0.00 0.00 0.00 0.60 +0.18 35 0 367 0
30MAR26 72.50 P 1.18 1.18 1.18 0.87 +0.24 35 30 1,035 +30
30MAR26 75.00 P 1.48 1.48 1.48 1.25 +0.34 35 30 188 +30
30MAR26 77.50 P 1.85 1.85 1.85 1.73 +0.45 35 30 445 +30
30MAR26 80.00 P 2.26 2.47 2.26 2.32 +0.55 35 16 7,241 0
30MAR26 82.50 P 2.79 2.79 2.79 3.02 +0.66 35 13 391 +13
30MAR26 85.00 P 3.94 3.94 3.94 3.85 +0.87 35 12 1,330 0
30MAR26 87.50 P 4.83 4.83 4.83 4.79 +1.03 35 1 2,077 +1
30MAR26 90.00 P 5.67 5.67 5.53 5.84 +1.18 35 31 4,762 -1
30MAR26 92.50 P 6.89 7.23 6.47 7.11 +1.38 35 962 6,280 +29
30MAR26 95.00 P 8.04 8.17 8.04 8.51 +1.55 35 33 21,476 +12
30MAR26 97.50 P 9.55 9.78 9.55 10.04 +1.78 35 91 2,720 0
30MAR26 100.00 P 11.39 11.67 11.33 11.72 +1.88 36 92 10,343 -59
30MAR26 102.50 P 13.29 13.29 13.29 13.50 +2.10 36 30 810 +10
30MAR26 105.00 P 0.00 0.00 0.00 15.37 +2.24 36 0 6,666 0
30MAR26 107.50 P 0.00 0.00 0.00 16.53 +1.27 32 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 19.46 +2.20 38 0 9,402 0
30MAR26 112.50 P 0.00 0.00 0.00 21.62 +2.11 38 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 23.80 +2.72 39 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 25.94 +2.05 39 0 1,051 0
30MAR26 120.00 P 27.75 27.76 27.50 28.24 +2.70 39 90 2,422 +60
30MAR26 122.50 P 0.00 0.00 0.00 30.37 +2.14 38 0 523 0
30MAR26 125.00 P 0.00 0.00 0.00 33.22 +2.49 44 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 35.36 +2.09 42 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 37.83 +2.16 44 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 40.49 +2.30 47 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 42.96 +2.24 49 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 45.76 +2.30 53 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 47.83 +2.07 51 0 540 0
30MAR26 142.50 P 50.00 50.00 50.00 50.22 +2.00 51 1 23 0
30MAR26 145.00 P 0.00 0.00 0.00 53.06 +2.45 56 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 55.19 +1.91 54 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 58.30 +2.54 62 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 60.30 +2.13 58 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 62.81 +2.66 60 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 65.61 +2.40 65 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 67.95 +2.19 64 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 70.29 +2.62 64 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 73.05 +2.48 68 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 75.14 +2.11 64 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 78.17 +2.81 72 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 80.51 +2.44 72 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 83.17 +2.51 75 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 85.07 +2.01 68 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 88.08 +2.36 76 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 89.75 +1.69 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 92.89 +2.37 76 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.23 +0.06 36 0 606 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 +0.08 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.51 +0.11 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.72 +0.14 36 0 60 0
29JUN26 65.00 P 0.00 0.00 0.00 1.01 +0.19 36 0 52 0
29JUN26 67.50 P 1.62 1.62 1.62 1.38 +0.27 36 30 98 +30
29JUN26 70.00 P 0.00 0.00 0.00 1.81 +0.32 36 0 430 0
29JUN26 72.50 P 0.00 0.00 0.00 2.32 +0.38 36 0 178 0
29JUN26 75.00 P 0.00 0.00 0.00 2.96 +0.51 36 0 573 0
29JUN26 77.50 P 0.00 0.00 0.00 3.64 +0.58 36 0 91 0
29JUN26 80.00 P 4.35 4.42 4.35 4.40 +0.71 36 42 275 -40
29JUN26 82.50 P 5.18 5.18 5.18 5.26 +0.83 36 30 273 +30
29JUN26 85.00 P 6.09 6.27 6.09 6.30 +1.03 36 32 1,720 0
29JUN26 87.50 P 7.35 7.35 7.35 7.37 +1.13 36 30 331 0
29JUN26 90.00 P 8.16 8.16 8.16 8.56 +1.26 36 10 8,949 +10
29JUN26 92.50 P 9.60 9.60 9.60 9.90 +1.42 36 30 574 0
29JUN26 95.00 P 0.00 0.00 0.00 11.27 +1.48 36 0 1,936 0
29JUN26 97.50 P 0.00 0.00 0.00 12.69 +1.52 36 0 1,180 0
29JUN26 100.00 P 13.76 13.91 13.76 14.29 +1.62 36 42 11,517 +42
29JUN26 102.50 P 15.70 15.70 15.70 15.99 +1.78 36 30 477 0
29JUN26 105.00 P 0.00 0.00 0.00 17.76 +1.88 36 0 1,255 0
29JUN26 107.50 P 0.00 0.00 0.00 19.35 +1.71 36 0 687 0
29JUN26 110.00 P 21.50 21.50 21.50 21.48 +1.88 37 1 631 0
29JUN26 112.50 P 0.00 0.00 0.00 23.81 +2.18 38 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 24.71 +1.37 34 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 27.37 +1.41 37 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 28.76 +1.84 33 0 1,322 0
29JUN26 122.50 P 0.00 0.00 0.00 31.85 +1.66 38 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 34.04 +1.67 39 0 1,041 0
29JUN26 127.50 P 0.00 0.00 0.00 36.26 +1.94 39 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 38.84 +2.68 41 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 41.42 +3.23 43 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 42.96 +2.22 39 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 45.89 +2.43 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.01 +2.25 42 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 50.60 +2.38 44 0 244 0
29JUN26 145.00 P 0.00 0.00 0.00 53.06 +2.45 45 0 152 0
29JUN26 147.50 P 0.00 0.00 0.00 55.47 +2.19 46 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 58.30 +2.54 49 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 60.30 +2.13 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 62.81 +2.66 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 65.61 +2.40 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 67.95 +2.19 52 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 70.29 +2.62 51 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.05 +2.48 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 75.14 +2.11 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.17 +2.81 58 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 80.51 +2.44 58 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.17 +2.51 60 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 85.07 +2.01 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.08 +2.36 62 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 90.04 +1.98 57 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.07 +2.55 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.30 +0.05 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 0.43 +0.06 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.62 +0.09 37 0 3 0
29SEP26 57.50 P 1.20 1.20 1.20 0.85 +0.13 37 1 2 +1
29SEP26 60.00 P 0.00 0.00 0.00 1.13 +0.14 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.50 +0.21 37 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.90 +0.22 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.42 +0.29 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 2.99 +0.34 37 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 3.67 +0.46 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 4.35 +0.55 37 0 1,380 0
29SEP26 77.50 P 0.00 0.00 0.00 5.13 +0.66 37 0 34 0
29SEP26 80.00 P 6.03 6.03 6.03 6.00 +0.76 37 5 41 0
29SEP26 82.50 P 0.00 0.00 0.00 6.94 +0.82 36 0 390 0
29SEP26 85.00 P 7.76 7.76 7.76 8.01 +0.90 37 30 3,090 +30
29SEP26 87.50 P 9.00 9.00 9.00 9.17 +1.06 36 6 2,083 +6
29SEP26 90.00 P 10.17 10.30 10.17 10.42 +1.14 36 11 1,154 -9
29SEP26 92.50 P 0.00 0.00 0.00 11.76 +1.29 37 0 333 0
29SEP26 95.00 P 0.00 0.00 0.00 13.19 +1.43 37 0 1,887 0
29SEP26 97.50 P 14.54 14.54 14.54 14.59 +1.41 37 30 890 0
29SEP26 100.00 P 16.00 16.00 16.00 16.15 +1.52 36 1 2,577 -1
29SEP26 102.50 P 17.50 17.50 17.30 17.79 +1.61 37 20 807 -10
29SEP26 105.00 P 0.00 0.00 0.00 19.51 +1.70 37 0 373 0
29SEP26 107.50 P 19.52 19.52 19.52 21.30 +1.78 37 1 425 0
29SEP26 110.00 P 0.00 0.00 0.00 22.89 +1.60 36 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 24.43 +1.03 35 0 37 0
29SEP26 115.00 P 0.00 0.00 0.00 26.60 +1.45 36 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 29.20 +2.10 38 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 31.37 +2.52 39 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 33.21 +2.11 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.56 +2.37 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.29 +1.79 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.62 +2.23 39 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 41.84 +2.33 39 0 13 0
29SEP26 135.00 P 0.00 0.00 0.00 43.79 +2.14 38 0 3 0
29SEP26 137.50 P 45.84 45.84 44.50 45.89 +1.94 38 90 240 +30
TOTAL PUT 13,084 349,506 +2,028
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$ 31.62
27NOV25 24.00 C 0.00 0.00 0.00 7.81 -0.95 149 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.79 -0.97 127 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.80 -0.96 112 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 4.64 -1.12 50 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 3.64 -1.12 39 0 15 0
27NOV25 29.00 C 0.00 0.00 0.00 2.67 -1.10 41 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 1.76 -1.05 39 0 0 0
27NOV25 31.00 C 0.99 0.99 0.99 1.01 -0.86 40 1 3 +1
27NOV25 32.00 C 0.54 0.63 0.42 0.51 -0.64 41 20 22 +20
27NOV25 33.00 C 0.21 0.26 0.20 0.21 -0.42 41 18 110 -4
27NOV25 34.00 C 0.09 0.11 0.09 0.08 -0.22 42 38 108 -10
27NOV25 35.00 C 0.00 0.00 0.00 0.03 -0.09 44 0 87 0
27NOV25 36.00 C 0.03 0.03 0.03 0.01 -0.04 45 15 169 -2
27NOV25 37.00 C 0.04 0.04 0.04 0.01 -0.01 54 20 137 -20
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 341 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 549 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 265 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 350 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 117 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 308 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 103 0 91 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 174 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 115 0 211 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 115 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 126 0 139 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 131 0 136 0
27NOV25 50.00 C 0.02 0.02 0.02 0.01 0.00 136 1 76 -1
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 33 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 161 0 143 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 172 0 49 0
30DEC25 20.00 C 0.00 0.00 0.00 11.70 -1.12 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 10.87 -0.95 80 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.87 -0.96 72 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.95 -1.01 71 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.81 -1.03 52 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.84 -1.02 48 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 5.92 -0.84 47 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 5.08 -0.91 47 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.21 -0.99 45 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.22 -1.10 37 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 2.62 -0.91 40 0 1 0
30DEC25 31.00 C 1.93 1.93 1.93 2.04 -0.67 40 1 110 0
30DEC25 32.00 C 1.48 1.48 1.48 1.53 -0.57 40 1 113 +1
30DEC25 33.00 C 1.10 1.10 1.10 1.13 -0.45 40 1 23 +1
30DEC25 34.00 C 0.88 0.88 0.78 0.82 -0.38 40 22 185 +22
30DEC25 35.00 C 0.57 0.62 0.56 0.58 -0.30 40 22 296 -2
30DEC25 36.00 C 0.40 0.48 0.40 0.41 -0.23 40 48 329 +48
30DEC25 37.00 C 0.26 0.33 0.26 0.28 -0.17 40 41 368 +1
30DEC25 38.00 C 0.21 0.21 0.21 0.19 -0.12 40 4 115 0
30DEC25 39.00 C 0.17 0.19 0.15 0.12 -0.09 40 179 322 +75
30DEC25 40.00 C 0.12 0.13 0.12 0.08 -0.06 40 92 322 +74
30DEC25 41.00 C 0.10 0.10 0.10 0.05 -0.04 40 3 338 +3
30DEC25 42.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 156 0
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 376 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 284 0
30DEC25 45.00 C 0.07 0.07 0.07 0.01 -0.01 42 1 285 -1
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
29JAN26 24.00 C 0.00 0.00 0.00 7.81 -1.33 31 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.84 -1.22 30 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.97 -1.40 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.41 -1.02 44 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.46 -0.88 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.96 -0.64 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 3.21 -0.86 40 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.67 -0.67 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.22 -0.57 41 0 1 0
29JAN26 33.00 C 0.00 0.00 0.00 1.81 -0.49 42 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 1.49 -0.40 42 0 21 0
29JAN26 35.00 C 1.33 1.33 1.30 1.21 -0.36 43 47 66 +43
29JAN26 36.00 C 0.00 0.00 0.00 0.97 -0.31 43 0 6 0
29JAN26 37.00 C 0.88 0.88 0.88 0.76 -0.28 43 11 64 0
29JAN26 38.00 C 0.66 0.74 0.66 0.59 -0.24 42 107 141 +86
29JAN26 39.00 C 0.00 0.00 0.00 0.46 -0.19 42 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.35 -0.16 42 0 116 0
29JAN26 41.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 52 0
29JAN26 42.00 C 0.30 0.30 0.30 0.20 -0.10 42 12 352 0
29JAN26 43.00 C 0.00 0.00 0.00 0.15 -0.08 42 0 66 0
29JAN26 44.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 196 0
29JAN26 45.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 46 0
29JAN26 47.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 74 0
29JAN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 8.16 -0.98 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.30 -1.18 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.62 -0.97 46 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.67 -1.12 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.80 -1.07 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.43 -0.57 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.66 -0.85 41 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.14 -0.68 41 0 0 0
26FEB26 32.00 C 2.83 2.83 2.83 2.68 -0.61 41 7 7 +7
26FEB26 33.00 C 0.00 0.00 0.00 2.31 -0.47 42 0 40 0
26FEB26 34.00 C 0.00 0.00 0.00 1.95 -0.44 42 0 65 0
26FEB26 35.00 C 0.00 0.00 0.00 1.63 -0.42 42 0 105 0
26FEB26 36.00 C 1.34 1.40 1.34 1.35 -0.41 42 40 87 +39
26FEB26 37.00 C 0.00 0.00 0.00 1.12 -0.36 42 0 243 0
26FEB26 38.00 C 1.00 1.00 1.00 0.91 -0.32 42 16 16 +16
26FEB26 39.00 C 0.00 0.00 0.00 0.75 -0.27 42 0 115 0
26FEB26 40.00 C 0.00 0.00 0.00 0.60 -0.24 42 0 48 0
26FEB26 41.00 C 0.00 0.00 0.00 0.49 -0.20 42 0 55 0
26FEB26 42.00 C 0.00 0.00 0.00 0.39 -0.17 42 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.32 -0.14 42 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.25 -0.12 42 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 0.20 -0.10 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.96 -0.91 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.15 -0.77 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.28 -0.78 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.26 -0.90 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.34 -0.95 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.56 -0.92 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.75 -0.87 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.05 -0.85 42 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.34 -0.81 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.66 -1.01 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.11 -0.81 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.72 -0.65 43 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.21 -0.67 42 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 2.83 -0.53 43 0 377 0
30MAR26 34.00 C 0.00 0.00 0.00 2.48 -0.49 43 0 61 0
30MAR26 35.00 C 0.00 0.00 0.00 2.18 -0.45 44 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 1.88 -0.45 44 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 1.61 -0.43 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.38 -0.38 43 0 40 0
30MAR26 39.00 C 0.00 0.00 0.00 1.17 -0.35 43 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 0.97 -0.33 43 0 257 0
30MAR26 41.00 C 0.00 0.00 0.00 0.82 -0.30 43 0 70 0
30MAR26 42.00 C 0.00 0.00 0.00 0.70 -0.23 43 0 830 0
30MAR26 43.00 C 0.00 0.00 0.00 0.59 -0.20 43 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.51 -0.16 43 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.42 -0.15 43 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.36 -0.12 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.30 -0.11 43 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 0.25 -0.11 43 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.18 -0.07 43 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 26 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 11.48 -0.79 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.63 -0.90 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.83 -0.84 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.08 -0.76 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.33 -0.76 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.57 -1.04 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.91 -1.02 44 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.38 -0.71 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.83 -0.59 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.30 -0.68 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.69 -0.76 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.26 -0.74 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.95 -0.64 45 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 3.64 -0.53 46 0 900 0
29JUN26 35.00 C 0.00 0.00 0.00 3.31 -0.49 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.98 -0.50 46 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 2.69 -0.51 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.41 -0.49 46 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 2.18 -0.44 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.96 -0.41 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.74 -0.40 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.57 -0.36 45 0 10 0
29JUN26 43.00 C 0.00 0.00 0.00 1.37 -0.32 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.22 -0.30 45 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.10 -0.27 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.98 -0.25 45 0 0 0
29JUN26 47.00 C 1.20 1.20 1.20 0.87 -0.24 45 1 0 -1
29JUN26 48.00 C 0.00 0.00 0.00 0.78 -0.25 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.71 -0.18 45 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.63 -0.17 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.48 -0.13 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.36 -0.11 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 -0.09 45 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.53 -0.79 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.85 -0.75 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.22 -0.81 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.64 -0.70 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.09 -0.66 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.58 -0.68 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.10 -0.54 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.66 -0.63 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.24 -0.69 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.87 -0.57 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.54 -0.51 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.11 -0.56 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.88 -0.46 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.49 -0.62 46 0 0 0
29SEP26 38.00 C 3.78 3.78 3.78 3.23 -0.56 46 1 1 +1
29SEP26 39.00 C 0.00 0.00 0.00 2.98 -0.44 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.73 -0.44 46 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 2.61 -0.39 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.34 -0.36 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 -0.35 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.98 -0.40 46 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.83 -0.28 46 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 1.69 -0.28 46 0 0 0
29SEP26 47.00 C 2.00 2.00 2.00 1.54 -0.28 46 5 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.43 -0.30 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.32 -0.22 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.22 -0.21 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.99 -0.18 46 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.18 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.15 46 0 1 0
TOTAL CALL 775 16,030 +397
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
27NOV25 29.00 P 0.08 0.08 0.08 0.04 +0.02 42 5 113 0
27NOV25 30.00 P 0.18 0.21 0.12 0.15 +0.09 42 138 230 -43
27NOV25 31.00 P 0.40 0.46 0.40 0.42 +0.25 43 125 197 +11
27NOV25 32.00 P 1.00 1.00 0.85 0.91 +0.47 43 7 374 +3
27NOV25 33.00 P 1.55 1.56 1.35 1.56 +0.65 40 6 254 0
27NOV25 34.00 P 2.63 2.63 2.42 2.44 +0.85 41 6 214 -6
27NOV25 35.00 P 2.88 3.40 2.88 3.49 +1.05 61 10 367 -8
27NOV25 36.00 P 4.20 4.48 4.20 4.38 +0.99 0 32 325 -25
27NOV25 37.00 P 5.20 5.20 5.20 5.47 +1.08 81 25 560 0
27NOV25 38.00 P 6.52 6.52 6.30 6.57 +1.31 107 21 220 -1
27NOV25 39.00 P 0.00 0.00 0.00 7.38 +0.97 0 0 60 0
27NOV25 40.00 P 8.50 8.60 8.47 8.63 +1.15 137 97 251 -20
27NOV25 41.00 P 0.00 0.00 0.00 9.47 +1.01 120 0 84 0
27NOV25 42.00 P 10.50 10.50 10.50 10.38 +0.94 0 1 41 -67
27NOV25 43.00 P 0.00 0.00 0.00 11.38 +0.87 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.38 +0.87 0 0 14 0
27NOV25 45.00 P 0.00 0.00 0.00 13.47 +1.13 153 0 2 0
27NOV25 46.00 P 0.00 0.00 0.00 14.38 +0.88 0 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 15.38 +0.87 0 0 15 0
27NOV25 48.00 P 0.00 0.00 0.00 16.38 +0.89 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 17.64 +1.15 218 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 18.38 +0.96 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 20.88 +1.12 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 23.38 +0.90 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 25.88 +0.94 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.11 +0.05 40 0 73 0
30DEC25 27.00 P 0.22 0.26 0.22 0.21 +0.10 40 5 149 +5
30DEC25 28.00 P 0.00 0.00 0.00 0.38 +0.17 41 0 236 0
30DEC25 29.00 P 0.63 0.63 0.63 0.61 +0.24 41 1 153 +1
30DEC25 30.00 P 0.92 1.00 0.86 0.93 +0.34 41 26 392 +8
30DEC25 31.00 P 1.45 1.45 1.22 1.34 +0.44 41 38 533 +11
30DEC25 32.00 P 1.50 1.86 1.50 1.84 +0.53 40 104 485 -2
30DEC25 33.00 P 2.55 2.55 2.55 2.46 +0.63 41 3 1,041 0
30DEC25 34.00 P 3.17 3.17 3.05 3.01 +0.58 38 3 761 +1
30DEC25 35.00 P 3.96 3.96 3.96 3.82 +0.88 39 1 476 -1
30DEC25 36.00 P 4.79 4.85 4.79 4.55 +0.69 34 45 139 +43
30DEC25 37.00 P 0.00 0.00 0.00 5.73 +1.28 47 0 198 0
30DEC25 38.00 P 0.00 0.00 0.00 6.67 +1.05 50 5 242 +5
30DEC25 39.00 P 7.95 7.95 7.95 7.42 +1.01 40 5 113 -5
30DEC25 40.00 P 0.00 0.00 0.00 8.63 +1.15 57 0 80 0
30DEC25 41.00 P 0.00 0.00 0.00 9.56 +1.10 58 0 40 0
30DEC25 42.00 P 0.00 0.00 0.00 10.52 +0.98 59 0 121 0
30DEC25 43.00 P 0.00 0.00 0.00 11.38 +0.87 0 0 243 0
30DEC25 44.00 P 0.00 0.00 0.00 12.38 +0.87 0 0 143 0
30DEC25 45.00 P 0.00 0.00 0.00 13.47 +1.13 66 0 26 0
30DEC25 46.00 P 0.00 0.00 0.00 14.38 +0.72 0 0 26 0
30DEC25 47.00 P 0.00 0.00 0.00 15.60 +1.09 82 0 22 0
30DEC25 48.00 P 0.00 0.00 0.00 16.38 +0.89 0 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 17.64 +1.15 91 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 18.59 +1.17 90 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 20.88 +0.86 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 23.58 +1.10 104 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 26.00 +1.02 103 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 28.57 +1.31 115 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 30.88 +0.83 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 33.65 +1.12 133 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 35.88 +0.84 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 38.38 +1.01 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 40.88 +0.60 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 43.49 +0.95 138 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 45.88 +0.87 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 48.38 +1.12 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 50.88 +0.86 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.14 +0.05 42 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.24 +0.09 42 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.38 +0.13 42 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.57 +0.18 43 0 23 0
29JAN26 28.00 P 0.00 0.00 0.00 0.81 +0.23 42 0 51 0
29JAN26 29.00 P 1.00 1.04 1.00 1.11 +0.28 42 13 49 +13
29JAN26 30.00 P 1.42 1.42 1.42 1.48 +0.35 42 3 20 +3
29JAN26 31.00 P 1.98 1.98 1.98 1.94 +0.44 42 1 157 -1
29JAN26 32.00 P 0.00 0.00 0.00 2.47 +0.53 43 1 229 +1
29JAN26 33.00 P 0.00 0.00 0.00 3.04 +0.55 42 0 155 0
29JAN26 34.00 P 0.00 0.00 0.00 3.77 +0.72 44 0 22 0
29JAN26 35.00 P 0.00 0.00 0.00 4.50 +0.96 45 0 4 0
29JAN26 36.00 P 4.81 4.81 4.81 5.28 +1.02 45 4 12 +4
29JAN26 37.00 P 0.00 0.00 0.00 6.11 +1.00 46 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 6.69 +0.90 40 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 7.51 +0.70 37 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 8.81 +1.33 51 0 91 0
29JAN26 41.00 P 0.00 0.00 0.00 9.56 +0.84 45 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 10.52 +0.89 47 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 11.41 +0.90 42 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 12.54 +1.03 53 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 13.58 +1.19 58 0 53 0
29JAN26 46.00 P 0.00 0.00 0.00 14.52 +0.86 57 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 15.69 +1.18 68 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 16.38 +0.89 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 17.64 +1.15 71 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 18.59 +1.11 71 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 20.88 +0.86 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 23.64 +1.16 84 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 26.00 +1.02 81 0 0 0
26FEB26 24.00 P 0.30 0.30 0.30 0.27 +0.08 42 15 17 +15
26FEB26 25.00 P 0.42 0.42 0.42 0.41 +0.11 42 30 30 +30
26FEB26 26.00 P 0.00 0.00 0.00 0.59 +0.15 42 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.82 +0.19 42 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 1.10 +0.23 42 0 42 0
26FEB26 29.00 P 0.00 0.00 0.00 1.44 +0.29 42 0 80 0
26FEB26 30.00 P 0.00 0.00 0.00 1.85 +0.36 42 0 245 0
26FEB26 31.00 P 0.00 0.00 0.00 2.35 +0.45 43 0 302 0
26FEB26 32.00 P 2.81 2.81 2.81 2.81 +0.46 42 1 519 0
26FEB26 33.00 P 0.00 0.00 0.00 3.46 +0.57 43 0 162 0
26FEB26 34.00 P 0.00 0.00 0.00 4.10 +0.60 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.83 +0.68 44 0 300 0
26FEB26 36.00 P 0.00 0.00 0.00 5.58 +1.00 44 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 6.14 +0.57 41 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 6.98 +0.91 41 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 8.08 +1.17 47 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 8.98 +1.21 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.90 +0.98 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.54 +0.71 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.73 +1.11 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.54 +1.02 47 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.58 +1.19 50 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 14.52 +0.86 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 31 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 8 0
30MAR26 22.00 P 0.00 0.00 0.00 0.22 +0.05 43 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.33 +0.07 43 0 25 0
30MAR26 24.00 P 0.48 0.48 0.48 0.48 +0.11 43 15 17 +15
30MAR26 25.00 P 0.65 0.65 0.65 0.67 +0.14 43 4 22 +4
30MAR26 26.00 P 0.00 0.00 0.00 0.87 +0.14 43 0 4 0
30MAR26 27.00 P 1.10 1.10 1.10 1.17 +0.21 43 5 6 0
30MAR26 28.00 P 0.00 0.00 0.00 1.47 +0.23 43 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.83 +0.25 43 0 148 0
30MAR26 30.00 P 2.25 2.25 2.25 2.25 +0.29 43 1 544 +1
30MAR26 31.00 P 3.02 3.02 3.02 2.71 +0.32 42 1 239 -1
30MAR26 32.00 P 0.00 0.00 0.00 3.28 +0.41 43 0 701 0
30MAR26 33.00 P 0.00 0.00 0.00 3.95 +0.55 44 0 395 0
30MAR26 34.00 P 0.00 0.00 0.00 4.60 +0.59 45 0 444 0
30MAR26 35.00 P 0.00 0.00 0.00 5.27 +0.63 45 0 651 0
30MAR26 36.00 P 0.00 0.00 0.00 6.01 +0.86 45 0 110 0
30MAR26 37.00 P 0.00 0.00 0.00 6.77 +0.74 46 0 505 0
30MAR26 38.00 P 0.00 0.00 0.00 7.58 +0.80 46 0 5 0
30MAR26 39.00 P 0.00 0.00 0.00 8.40 +0.89 47 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 9.21 +0.90 47 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 10.09 +0.85 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 10.94 +1.01 47 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 11.93 +0.96 49 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 12.90 +1.13 51 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 13.71 +1.16 49 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 14.52 +0.74 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.69 +1.17 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.53 +1.04 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.64 +1.15 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.59 +1.00 55 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 21.13 +1.11 61 0 4 -20
30MAR26 55.00 P 0.00 0.00 0.00 23.64 +1.16 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.00 +1.02 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.57 +1.31 71 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.90 +0.85 64 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.65 +1.12 81 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.91 +0.87 72 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.41 +1.04 74 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.88 +0.60 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.49 +0.95 86 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.91 +0.90 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.56 +0.10 45 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.11 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.95 +0.13 45 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 +0.14 44 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 1.45 +0.18 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.76 +0.17 44 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 2.11 +0.19 44 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 2.56 +0.28 45 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 2.95 +0.23 44 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 3.47 +0.31 44 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 4.07 +0.46 45 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 4.67 +0.55 46 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 5.26 +0.60 46 0 42 0
29JUN26 34.00 P 0.00 0.00 0.00 5.86 +0.52 45 0 1,225 0
29JUN26 35.00 P 0.00 0.00 0.00 6.51 +0.60 45 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.29 +0.67 47 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 7.91 +0.63 46 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 8.82 +0.79 48 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.59 +0.82 48 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.35 +0.82 48 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 11.00 +0.66 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.80 +0.63 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.69 +0.78 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.56 +0.96 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.43 +0.95 48 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 15.47 +0.91 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.36 +0.95 50 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.17 +0.92 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.03 +0.92 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.04 +1.11 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 21.28 +0.91 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.72 +0.98 53 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.11 +1.01 54 0 0 0
29SEP26 24.00 P 1.68 1.68 1.68 1.67 +0.18 45 1 1 +1
29SEP26 25.00 P 0.00 0.00 0.00 2.01 +0.22 45 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 2.36 +0.24 45 0 8 0
29SEP26 27.00 P 0.00 0.00 0.00 2.77 +0.28 45 0 5 0
29SEP26 28.00 P 2.97 3.20 2.97 3.19 +0.30 45 2 11 +2
29SEP26 29.00 P 3.44 3.44 3.44 3.66 +0.33 45 1 10 +1
29SEP26 30.00 P 0.00 0.00 0.00 4.15 +0.34 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 4.71 +0.39 45 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 5.29 +0.42 45 0 2 0
29SEP26 33.00 P 5.90 5.90 5.90 5.92 +0.50 45 1 2 +1
29SEP26 34.00 P 0.00 0.00 0.00 6.55 +0.56 45 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 7.25 +0.58 46 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.96 +0.63 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.64 +0.60 46 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 9.42 +0.66 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.20 +0.70 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.96 +0.93 47 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 11.77 +0.74 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.59 +0.76 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.40 +0.77 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.21 +0.77 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.07 +0.87 48 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 15.93 +0.84 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.80 +0.86 49 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.60 +0.80 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.52 +0.85 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.40 +1.05 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 21.60 +0.85 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.90 +0.89 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.24 +0.86 49 0 0 0
TOTAL PUT 808 20,326 -21
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$ 465.00
21NOV25 390.00 C 0.00 0.00 0.00 75.00 - 0 0 0 -
21NOV25 400.00 C 0.00 0.00 0.00 65.00 - 0 0 0 -
21NOV25 410.00 C 0.00 0.00 0.00 55.00 -18.04 0 0 0 -102
21NOV25 420.00 C 0.00 0.00 0.00 45.00 -18.04 0 0 0 0
21NOV25 430.00 C 0.00 0.00 0.00 35.00 -18.04 0 0 0 0
21NOV25 440.00 C 0.00 0.00 0.00 25.00 -18.06 0 0 0 0
21NOV25 450.00 C 0.00 0.00 0.00 15.00 -18.15 0 0 0 0
21NOV25 460.00 C 10.00 10.00 1.79 5.00 -18.58 0 42 0 -1
21NOV25 470.00 C 10.00 10.00 0.10 0.00 -14.96 0 273 184 +157
21NOV25 480.00 C 2.00 2.00 0.17 0.00 -7.90 0 80 53 -28
21NOV25 490.00 C 1.33 1.33 1.33 0.00 -3.56 0 10 108 +10
21NOV25 500.00 C 0.06 0.06 0.06 0.00 -1.30 0 4 284 0
21NOV25 510.00 C 0.00 0.00 0.00 0.00 -0.39 0 0 306 0
21NOV25 520.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 3,146 0
21NOV25 530.00 C 0.01 0.01 0.01 0.00 -0.02 0 1 249 -1
21NOV25 540.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 309 -2
21NOV25 550.00 C 0.04 0.04 0.04 0.00 -0.01 0 1 183 -1
21NOV25 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
21NOV25 570.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 194 -3
21NOV25 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
21NOV25 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
21NOV25 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
21NOV25 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
21NOV25 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
21NOV25 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
21NOV25 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
21NOV25 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
21NOV25 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 270.00 C 0.00 0.00 0.00 195.16 -18.02 119 0 0 0
27NOV25 275.00 C 0.00 0.00 0.00 190.16 -18.03 0 0 0 0
27NOV25 280.00 C 0.00 0.00 0.00 185.16 -18.03 0 0 0 0
27NOV25 285.00 C 0.00 0.00 0.00 180.17 -18.02 110 0 0 0
27NOV25 290.00 C 0.00 0.00 0.00 175.17 -18.03 97 0 0 0
27NOV25 295.00 C 0.00 0.00 0.00 170.17 -18.03 0 0 0 0
27NOV25 300.00 C 0.00 0.00 0.00 165.18 -18.02 101 0 0 0
27NOV25 310.00 C 0.00 0.00 0.00 155.18 -18.03 0 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 145.19 -18.03 85 0 0 0
27NOV25 330.00 C 0.00 0.00 0.00 135.19 -18.03 0 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 125.20 -18.03 68 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 115.20 -18.04 0 0 0 0
27NOV25 360.00 C 0.00 0.00 0.00 105.21 -18.04 0 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 95.22 -18.03 54 0 15 0
27NOV25 380.00 C 0.00 0.00 0.00 85.22 -18.04 0 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 75.24 -18.03 46 0 0 0
27NOV25 400.00 C 63.60 64.80 61.40 65.40 -17.90 54 40 21 -33
27NOV25 410.00 C 0.00 0.00 0.00 55.57 -17.79 52 0 1 0
27NOV25 420.00 C 0.00 0.00 0.00 45.99 -17.52 51 0 7 0
27NOV25 430.00 C 0.00 0.00 0.00 36.74 -17.11 49 0 1 0
27NOV25 440.00 C 0.00 0.00 0.00 27.85 -16.67 46 0 0 0
27NOV25 450.00 C 18.88 19.50 16.50 19.65 -15.02 43 129 127 +86
27NOV25 460.00 C 16.50 16.50 11.50 13.52 -14.21 45 176 176 +130
27NOV25 470.00 C 11.00 12.40 6.78 8.75 -11.35 45 153 272 +136
27NOV25 480.00 C 7.31 8.00 4.10 5.31 -9.10 46 320 1,435 +48
27NOV25 490.00 C 5.20 5.20 2.48 3.01 -6.88 46 171 2,230 +41
27NOV25 500.00 C 4.02 4.02 1.51 1.59 -4.89 46 254 748 +209
27NOV25 510.00 C 1.31 1.54 0.80 0.84 -3.21 47 171 790 0
27NOV25 520.00 C 0.79 0.79 0.48 0.39 -2.03 47 130 2,243 -42
27NOV25 530.00 C 0.80 0.80 0.40 0.17 -1.28 47 74 1,658 -33
27NOV25 540.00 C 0.51 0.51 0.19 0.07 -0.70 47 36 1,717 +34
27NOV25 550.00 C 0.27 0.27 0.27 0.02 -0.39 45 1 4,552 0
27NOV25 560.00 C 0.40 0.40 0.40 0.01 -0.19 47 5 3,880 -5
27NOV25 570.00 C 0.00 0.00 0.00 0.01 -0.08 51 0 1,296 0
27NOV25 580.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 802 0
27NOV25 590.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 501 0
27NOV25 600.00 C 0.01 0.01 0.01 0.01 0.00 63 4 1,468 -4
27NOV25 610.00 C 0.00 0.00 0.00 0.01 0.00 66 0 384 0
27NOV25 620.00 C 0.00 0.00 0.00 0.01 0.00 70 0 519 0
27NOV25 630.00 C 0.00 0.00 0.00 0.01 0.00 74 0 829 0
27NOV25 640.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,209 0
27NOV25 650.00 C 0.00 0.00 0.00 0.01 0.00 81 0 148 0
27NOV25 660.00 C 0.00 0.00 0.00 0.01 0.00 84 0 161 0
27NOV25 670.00 C 0.00 0.00 0.00 0.01 0.00 87 0 824 0
27NOV25 680.00 C 0.00 0.00 0.00 0.01 0.00 91 0 87 0
27NOV25 690.00 C 0.00 0.00 0.00 0.01 0.00 94 0 84 0
27NOV25 700.00 C 0.00 0.00 0.00 0.01 0.00 97 0 703 0
27NOV25 710.00 C 0.00 0.00 0.00 0.01 0.00 100 0 34 0
27NOV25 720.00 C 0.00 0.00 0.00 0.01 0.00 103 0 309 0
27NOV25 730.00 C 0.00 0.00 0.00 0.01 0.00 106 0 108 0
27NOV25 740.00 C 0.00 0.00 0.00 0.01 0.00 109 0 160 0
27NOV25 750.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,229 0
28NOV25 390.00 C 0.00 0.00 0.00 75.29 - 46 0 0 -
28NOV25 400.00 C 0.00 0.00 0.00 65.40 - 48 0 0 -
28NOV25 410.00 C 0.00 0.00 0.00 57.11 -16.31 69 0 0 0
28NOV25 420.00 C 0.00 0.00 0.00 45.99 -17.62 46 0 0 0
28NOV25 430.00 C 0.00 0.00 0.00 36.81 -17.18 46 0 0 0
28NOV25 440.00 C 0.00 0.00 0.00 27.85 -16.88 43 0 0 0
28NOV25 450.00 C 22.54 22.54 22.54 20.37 -15.66 43 15 15 +15
28NOV25 460.00 C 14.15 14.15 12.39 14.26 -13.85 44 33 33 +33
28NOV25 470.00 C 12.69 12.69 8.12 9.49 -11.67 45 11 13 +8
28NOV25 480.00 C 5.14 5.14 5.14 5.97 -8.90 45 4 20 -4
28NOV25 490.00 C 5.03 5.03 3.14 3.55 -6.79 45 34 32 +25
28NOV25 500.00 C 2.60 3.14 1.83 1.99 -4.90 45 223 272 +205
28NOV25 510.00 C 1.95 1.95 1.13 1.11 -3.29 46 12 171 +2
28NOV25 520.00 C 1.05 1.05 0.63 0.55 -2.14 46 46 165 +31
28NOV25 530.00 C 0.00 0.00 0.00 0.26 -1.36 46 0 115 0
28NOV25 540.00 C 0.91 0.91 0.91 0.11 -0.80 46 1 40 0
28NOV25 550.00 C 0.00 0.00 0.00 0.05 -0.44 46 0 12 0
28NOV25 560.00 C 0.44 0.44 0.33 0.02 -0.23 46 20 48 +10
28NOV25 570.00 C 0.00 0.00 0.00 0.01 -0.11 47 0 123 0
28NOV25 580.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 42 0
28NOV25 590.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 30 0
28NOV25 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
28NOV25 610.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28NOV25 620.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28NOV25 630.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 283.19 -18.02 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 280.70 -18.02 0 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 278.21 -18.02 65 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 275.72 -18.02 70 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 273.23 -18.02 71 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 270.74 -18.02 71 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 268.25 -18.02 72 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 265.76 -18.02 72 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 260.78 -18.02 71 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 255.80 -18.02 70 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 250.81 -18.02 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 245.83 -18.02 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 240.85 -18.02 0 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 235.87 -18.02 0 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 230.89 -18.02 51 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 225.91 -18.02 54 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 220.93 -18.02 54 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 215.95 -18.02 54 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 210.97 -18.02 53 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 205.98 -18.03 0 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 201.00 -18.03 0 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 196.02 -18.03 0 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 191.04 -18.03 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 186.06 -18.03 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 181.08 -18.03 40 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 176.10 -18.03 40 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 171.12 -18.03 40 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 166.14 -18.03 39 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 156.18 -18.02 38 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 146.23 -18.01 38 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 136.29 -18.00 38 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 126.34 -18.00 36 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 116.50 -17.90 38 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 107.42 -17.06 46 0 1 0
30DEC25 370.00 C 0.00 0.00 0.00 96.13 -18.48 0 0 0 0
30DEC25 380.00 C 80.00 85.00 80.00 85.22 -19.59 0 20 21 +20
30DEC25 390.00 C 0.00 0.00 0.00 78.22 -16.91 38 0 165 0
30DEC25 400.00 C 68.17 68.30 67.93 70.13 -15.50 41 60 61 +60
30DEC25 410.00 C 0.00 0.00 0.00 58.87 -17.49 31 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 51.03 -16.39 33 0 212 0
30DEC25 430.00 C 0.00 0.00 0.00 43.73 -15.15 35 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 37.03 -13.81 35 0 96 0
30DEC25 450.00 C 29.38 29.38 29.38 30.98 -12.39 36 20 20 +20
30DEC25 460.00 C 26.60 26.60 26.60 25.60 -10.94 36 2 254 +2
30DEC25 470.00 C 22.00 24.00 18.75 20.89 -8.58 36 537 637 +504
30DEC25 480.00 C 16.00 19.00 14.61 16.83 -7.36 37 93 104 +49
30DEC25 490.00 C 12.75 13.00 11.88 13.39 -6.20 37 59 816 +25
30DEC25 500.00 C 13.84 13.84 9.85 10.53 -5.13 37 64 2,396 +2
30DEC25 510.00 C 9.00 9.00 7.60 8.24 -4.11 37 112 1,124 +10
30DEC25 520.00 C 6.89 6.89 6.00 6.27 -3.41 37 90 345 -5
30DEC25 530.00 C 6.44 6.44 4.92 4.92 -2.90 38 335 1,621 +305
30DEC25 540.00 C 4.05 4.32 3.93 3.79 -2.15 38 149 421 +75
30DEC25 550.00 C 3.46 3.55 3.07 2.81 -1.64 38 167 2,429 +122
30DEC25 560.00 C 2.88 2.88 1.73 2.00 -1.29 38 33 626 +21
30DEC25 570.00 C 2.59 2.59 2.00 1.45 -0.89 37 2 1,165 +1
30DEC25 580.00 C 0.00 0.00 0.00 1.04 -0.65 37 0 1,081 0
30DEC25 590.00 C 0.00 0.00 0.00 0.74 -0.47 37 0 698 0
30DEC25 600.00 C 0.00 0.00 0.00 0.52 -0.33 37 0 1,282 0
30DEC25 610.00 C 0.00 0.00 0.00 0.37 -0.23 38 0 495 0
30DEC25 620.00 C 1.08 1.08 1.08 0.25 -0.16 37 3 358 0
30DEC25 630.00 C 0.00 0.00 0.00 0.17 -0.11 37 0 2,844 0
30DEC25 640.00 C 0.00 0.00 0.00 0.12 -0.07 38 0 223 0
30DEC25 650.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 47 0
30DEC25 690.00 C 0.60 0.60 0.60 0.01 -0.01 36 20 93 +20
30DEC25 700.00 C 0.20 0.20 0.20 0.01 0.00 37 10 282 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JAN26 270.00 C 0.00 0.00 0.00 196.81 -18.02 36 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 191.85 -18.02 38 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 186.89 -18.01 38 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 181.92 -18.02 36 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 176.97 -18.01 37 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 172.01 -18.01 37 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 167.06 -18.00 37 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 157.18 -17.97 37 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 147.34 -17.92 37 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 137.56 -17.84 37 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 127.87 -17.73 37 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 118.30 -17.56 37 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 108.89 -17.34 37 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 99.69 -17.04 37 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 89.50 -17.91 33 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 82.12 -16.20 37 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 73.04 -16.46 35 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 64.02 -16.98 33 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 56.84 -13.85 34 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 50.14 -15.03 35 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 43.93 -13.98 35 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 38.24 -12.90 35 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 33.06 -11.81 36 0 0 0
29JAN26 470.00 C 30.00 30.00 30.00 28.39 -10.73 36 2 4 +2
29JAN26 480.00 C 25.82 25.82 22.67 24.23 -8.65 36 60 60 +60
29JAN26 490.00 C 21.96 21.96 19.09 20.54 -7.76 36 31 32 +31
29JAN26 500.00 C 15.33 15.33 15.33 17.31 -6.90 36 15 25 +15
29JAN26 510.00 C 15.77 15.77 13.48 14.49 -6.10 36 68 390 -8
29JAN26 520.00 C 12.85 12.85 10.26 12.06 -5.34 36 48 423 +44
29JAN26 530.00 C 11.51 11.51 8.65 10.05 -4.57 37 96 335 +50
29JAN26 540.00 C 9.60 9.60 8.29 8.40 -3.81 37 88 560 +55
29JAN26 550.00 C 7.48 7.76 7.14 7.08 -3.06 37 67 377 +65
29JAN26 560.00 C 6.74 6.74 6.08 5.64 -2.91 37 287 636 +282
29JAN26 570.00 C 5.00 5.00 5.00 4.57 -2.53 37 3 298 +3
29JAN26 580.00 C 0.00 0.00 0.00 3.68 -2.12 37 0 234 0
29JAN26 590.00 C 0.00 0.00 0.00 2.95 -1.77 37 0 236 0
29JAN26 600.00 C 0.00 0.00 0.00 2.36 -1.46 37 0 187 0
29JAN26 610.00 C 0.00 0.00 0.00 1.87 -1.21 37 0 651 0
29JAN26 620.00 C 0.00 0.00 0.00 1.48 -0.99 37 0 810 0
29JAN26 630.00 C 0.00 0.00 0.00 1.17 -0.80 37 0 146 0
29JAN26 640.00 C 0.00 0.00 0.00 0.92 -0.65 37 0 47 0
29JAN26 650.00 C 0.00 0.00 0.00 0.72 -0.52 37 0 576 0
29JAN26 660.00 C 0.00 0.00 0.00 0.56 -0.42 37 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.43 -0.34 37 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.34 -0.27 37 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.26 -0.21 37 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.20 -0.17 37 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.15 -0.14 37 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.12 -0.10 37 0 15 0
29JAN26 730.00 C 0.00 0.00 0.00 0.09 -0.08 37 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 85.06 - 35 0 0 -
26FEB26 400.00 C 0.00 0.00 0.00 77.12 - 35 0 0 -
26FEB26 410.00 C 0.00 0.00 0.00 67.50 -17.23 32 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 60.60 -16.41 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 54.72 -14.96 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 48.12 -14.64 33 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 42.56 -13.72 34 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 37.46 -12.79 34 0 0 0
26FEB26 470.00 C 32.92 32.92 32.12 33.14 -11.52 34 45 765 +45
26FEB26 480.00 C 28.88 29.00 27.92 28.82 -9.51 35 27 745 +25
26FEB26 490.00 C 21.91 21.91 21.91 24.99 -8.78 35 15 30 +15
26FEB26 500.00 C 20.95 20.95 20.95 21.63 -8.00 35 15 270 +15
26FEB26 510.00 C 0.00 0.00 0.00 19.01 -6.88 35 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 16.50 -6.03 35 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 14.23 -5.30 36 0 45 0
26FEB26 540.00 C 0.00 0.00 0.00 12.13 -4.73 36 0 49 0
26FEB26 550.00 C 0.00 0.00 0.00 10.26 -4.55 36 0 30 0
26FEB26 560.00 C 11.00 11.00 11.00 8.40 -4.07 35 1 77 0
26FEB26 570.00 C 0.00 0.00 0.00 7.05 -3.89 35 0 35 0
26FEB26 580.00 C 0.00 0.00 0.00 5.90 -3.41 35 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 4.92 -2.98 35 0 32 0
26FEB26 600.00 C 0.00 0.00 0.00 4.21 -2.47 35 0 32 0
26FEB26 610.00 C 0.00 0.00 0.00 3.39 -2.24 35 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 2.80 -1.94 35 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 2.30 -1.67 35 0 15 0
26FEB26 640.00 C 0.00 0.00 0.00 1.89 -1.43 35 0 15 0
26FEB26 650.00 C 0.00 0.00 0.00 1.55 -1.22 35 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 1.27 -1.03 35 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 284.78 -18.01 45 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 282.31 -18.01 44 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 279.84 -18.02 42 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 277.37 -18.02 39 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 274.90 -18.02 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 272.43 -18.02 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 269.96 -18.02 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 267.49 -18.02 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 262.56 -18.02 39 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 257.62 -18.02 36 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 252.68 -18.02 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 247.74 -18.03 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 242.81 -18.02 35 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 237.87 -18.03 33 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 232.94 -18.02 35 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 228.00 -18.03 34 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 223.07 -18.02 34 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 218.14 -18.02 34 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 213.21 -18.03 34 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 205.98 -20.33 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 201.02 -20.37 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 196.81 -19.66 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 193.54 -18.02 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 188.64 -18.02 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 183.74 -18.02 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 176.97 -19.91 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 174.00 -18.00 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 167.06 -20.08 0 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 157.71 -17.44 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 147.34 -20.54 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 137.79 -17.61 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 129.34 -16.26 21 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 120.79 -15.07 30 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 112.05 -14.88 31 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 102.56 -15.85 29 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 94.24 -15.89 30 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 88.12 -17.15 34 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 79.81 -14.58 33 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 71.63 -18.04 32 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 64.80 -17.58 32 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 58.55 -16.89 32 0 20 0
30MAR26 440.00 C 0.00 0.00 0.00 52.71 -16.17 33 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 47.28 -13.54 33 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 43.27 -11.92 34 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 37.93 -12.01 34 0 228 0
30MAR26 480.00 C 0.00 0.00 0.00 33.82 -11.24 34 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 30.38 -10.16 34 0 1 0
30MAR26 500.00 C 28.90 28.90 28.90 27.65 -9.85 35 1 554 +1
30MAR26 510.00 C 24.39 24.39 24.39 24.30 -8.25 35 1 148 0
30MAR26 520.00 C 0.00 0.00 0.00 21.29 -7.76 35 0 66 0
30MAR26 530.00 C 19.50 19.50 19.50 18.59 -7.27 35 2 39 +2
30MAR26 540.00 C 0.00 0.00 0.00 16.19 -6.98 35 0 32 0
30MAR26 550.00 C 0.00 0.00 0.00 14.06 -6.68 35 0 106 0
30MAR26 560.00 C 0.00 0.00 0.00 12.18 -5.91 35 0 206 0
30MAR26 570.00 C 0.00 0.00 0.00 10.21 -6.14 34 0 1,456 0
30MAR26 580.00 C 0.00 0.00 0.00 8.80 -5.59 34 0 13 0
30MAR26 590.00 C 0.00 0.00 0.00 7.56 -5.08 34 0 8 0
30MAR26 600.00 C 10.30 10.30 10.30 6.49 -4.59 34 1 37 0
30MAR26 610.00 C 0.00 0.00 0.00 5.55 -4.14 34 0 213 0
30MAR26 620.00 C 0.00 0.00 0.00 4.74 -3.73 34 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 4.04 -3.34 34 0 632 0
30MAR26 640.00 C 0.00 0.00 0.00 3.44 -2.98 34 0 1,000 0
30MAR26 650.00 C 0.00 0.00 0.00 2.92 -2.66 34 0 11 0
30MAR26 660.00 C 0.00 0.00 0.00 2.47 -2.37 34 0 1 0
30MAR26 670.00 C 0.00 0.00 0.00 2.09 -2.10 34 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 1.77 -1.86 34 0 265 0
30MAR26 690.00 C 4.00 4.00 4.00 1.49 -1.64 34 15 0 -15
30MAR26 700.00 C 0.00 0.00 0.00 1.25 -1.54 34 0 214 0
30MAR26 710.00 C 0.00 0.00 0.00 1.05 -1.28 34 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 0.89 -1.12 34 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.74 -0.98 34 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 0.62 -0.86 34 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.52 -0.75 34 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.44 -0.65 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.36 -0.57 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.30 -0.50 34 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.25 -0.43 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.21 -0.37 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.18 -0.32 34 0 215 0
30MAR26 820.00 C 0.00 0.00 0.00 0.15 -0.27 34 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.12 -0.24 34 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.10 -0.21 34 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.08 -0.18 34 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.07 -0.15 34 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.06 -0.13 35 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.05 -0.11 35 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.04 -0.10 34 0 220 0
30MAR26 900.00 C 0.00 0.00 0.00 0.03 -0.09 34 0 120 0
29JUN26 250.00 C 0.00 0.00 0.00 218.76 -17.94 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 213.87 -17.92 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 205.98 -20.90 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 204.12 -17.85 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 199.25 -17.82 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 193.54 -18.63 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 189.59 -17.70 34 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 184.78 -17.64 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 176.97 -20.58 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 174.00 -18.71 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 167.56 -20.32 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 158.01 -20.28 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 152.04 -16.73 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 143.04 -16.41 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 134.32 -15.93 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 123.08 -18.13 29 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 114.91 -17.54 30 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 107.18 -16.67 31 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 99.54 -12.60 31 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 91.75 -13.52 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 85.09 -11.87 31 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 81.01 -8.72 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 74.82 -8.23 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 68.86 -9.99 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 61.38 -9.10 32 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 58.11 -6.54 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 51.71 -9.40 33 0 536 0
29JUN26 470.00 C 0.00 0.00 0.00 47.21 -8.52 33 0 211 0
29JUN26 480.00 C 0.00 0.00 0.00 42.98 -6.90 33 0 2,160 0
29JUN26 490.00 C 0.00 0.00 0.00 39.21 -5.89 33 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 36.46 -5.97 34 0 17 0
29JUN26 510.00 C 0.00 0.00 0.00 33.28 -5.00 34 0 58 0
29JUN26 520.00 C 31.18 31.20 31.18 29.44 -6.25 33 5 20 +4
29JUN26 530.00 C 0.00 0.00 0.00 28.16 -3.14 34 0 10 0
29JUN26 540.00 C 26.50 26.50 26.50 24.79 -4.44 34 1 533 +1
29JUN26 550.00 C 22.60 22.60 22.60 23.17 -3.07 34 9 545 0
29JUN26 560.00 C 0.00 0.00 0.00 20.27 -2.69 34 0 2,967 0
29JUN26 570.00 C 0.00 0.00 0.00 18.16 -2.53 34 0 11 0
29JUN26 580.00 C 0.00 0.00 0.00 16.48 -1.95 34 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 14.81 -1.80 34 0 6 0
29JUN26 600.00 C 16.80 16.80 16.80 13.17 -1.73 34 8 47 +8
29JUN26 610.00 C 0.00 0.00 0.00 11.95 -1.24 34 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 10.73 -1.12 34 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 9.51 -1.09 34 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 8.57 -0.79 34 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 7.71 -0.65 34 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 6.84 -0.63 34 0 8 0
29JUN26 670.00 C 0.00 0.00 0.00 6.07 -0.52 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.48 -0.34 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 4.89 -0.32 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.30 -0.31 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 3.84 -0.16 34 0 0 0
29JUN26 720.00 C 7.00 7.00 7.00 3.46 -0.13 34 20 0 -20
29JUN26 730.00 C 0.00 0.00 0.00 3.07 -0.12 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.68 -0.11 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.40 -0.04 34 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 2.16 -0.02 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.91 -0.02 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.67 0.00 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.49 +0.03 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.34 +0.03 34 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 1.18 +0.03 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.03 +0.04 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.91 +0.04 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.82 +0.04 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.73 +0.05 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.64 +0.05 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.50 +0.05 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.45 +0.05 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 154.82 -16.42 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 146.45 -16.01 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 138.35 -15.72 33 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 130.53 -15.20 33 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 122.92 -14.95 33 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 115.73 -14.33 33 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 108.55 -14.14 33 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 102.05 -13.44 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 95.55 -12.99 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 89.45 -12.57 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 83.68 -11.83 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 77.91 -11.69 33 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 72.85 -10.96 33 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 67.85 -10.30 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 61.05 -12.08 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 58.70 -7.36 33 0 15 0
29SEP26 480.00 C 0.00 0.00 0.00 54.47 -8.85 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 50.35 -8.15 33 0 5 0
29SEP26 500.00 C 45.00 45.00 45.00 45.46 -9.36 33 1 82 -1
29SEP26 510.00 C 0.00 0.00 0.00 43.38 -7.40 33 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 39.20 -8.08 33 0 90 0
29SEP26 530.00 C 35.00 35.00 35.00 35.97 -7.80 33 1 76 +1
29SEP26 540.00 C 0.00 0.00 0.00 34.25 -6.07 33 0 36 0
29SEP26 550.00 C 31.00 31.50 31.00 31.50 -7.14 33 2 14 0
29SEP26 560.00 C 0.00 0.00 0.00 29.08 -5.62 33 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 26.91 -4.98 33 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 24.75 -4.74 33 0 10 0
29SEP26 590.00 C 0.00 0.00 0.00 22.58 -4.73 33 0 18 0
29SEP26 600.00 C 22.00 22.00 22.00 20.94 -4.18 33 3 43 -3
29SEP26 610.00 C 0.00 0.00 0.00 19.89 -3.06 34 0 20 0
29SEP26 620.00 C 0.00 0.00 0.00 17.68 -3.62 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 16.12 -4.12 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 14.92 -3.08 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 13.73 -2.69 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 12.54 -2.68 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 11.38 -2.64 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 10.54 -2.27 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 9.70 -1.92 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 8.86 -1.91 33 0 23 0
TOTAL CALL 5,193 82,398 +2,829
21NOV25 390.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21NOV25 400.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21NOV25 410.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 68 0
21NOV25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21NOV25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
21NOV25 440.00 P 0.44 0.44 0.44 0.00 -0.01 0 20 250 +20
21NOV25 450.00 P 0.90 1.15 0.01 0.00 -0.10 0 468 684 -4
21NOV25 460.00 P 1.56 3.40 0.06 0.00 -0.55 0 1,495 630 -49
21NOV25 470.00 P 6.88 9.00 4.00 5.00 +3.04 0 450 3 -781
21NOV25 480.00 P 11.00 18.15 9.79 15.00 +9.76 0 277 0 -1,694
21NOV25 490.00 P 26.80 29.59 26.80 25.00 +14.05 0 11 0 -157
21NOV25 500.00 P 32.00 38.97 32.00 35.00 +16.16 0 10 0 -232
21NOV25 510.00 P 33.00 48.60 33.00 45.00 +17.65 0 11 0 -157
21NOV25 520.00 P 57.20 57.20 57.20 55.00 +17.94 0 1 0 -367
21NOV25 530.00 P 63.00 80.24 63.00 65.00 +18.00 0 9 0 -161
21NOV25 540.00 P 0.00 0.00 0.00 75.00 +18.00 0 0 0 -35
21NOV25 550.00 P 79.00 86.70 79.00 85.00 +18.00 0 7 0 -97
21NOV25 560.00 P 0.00 0.00 0.00 95.00 +18.00 0 0 0 -88
21NOV25 570.00 P 0.00 0.00 0.00 105.00 +18.00 0 0 0 -74
21NOV25 580.00 P 0.00 0.00 0.00 115.00 +18.00 0 0 0 -85
21NOV25 590.00 P 0.00 0.00 0.00 125.00 +18.00 0 0 0 -45
21NOV25 600.00 P 0.00 0.00 0.00 135.00 +18.00 0 0 0 -35
21NOV25 610.00 P 0.00 0.00 0.00 145.00 +18.00 0 0 0 0
21NOV25 620.00 P 0.00 0.00 0.00 155.00 +18.00 0 0 0 0
21NOV25 630.00 P 0.00 0.00 0.00 165.00 +18.00 0 0 0 -12
21NOV25 640.00 P 0.00 0.00 0.00 175.00 +18.00 0 0 0 0
21NOV25 650.00 P 0.00 0.00 0.00 185.00 +18.00 0 0 0 -15
21NOV25 660.00 P 0.00 0.00 0.00 195.00 +18.00 0 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 100 0 181 0
27NOV25 320.00 P 0.00 0.00 0.00 0.01 0.00 93 0 38 0
27NOV25 330.00 P 0.00 0.00 0.00 0.01 0.00 85 0 334 0
27NOV25 340.00 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
27NOV25 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,634 0
27NOV25 360.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,680 0
27NOV25 370.00 P 0.30 0.30 0.30 0.01 0.00 59 11 2,789 -11
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,894 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,239 0
27NOV25 400.00 P 0.46 0.60 0.45 0.05 +0.03 47 52 1,253 -40
27NOV25 410.00 P 0.76 0.86 0.76 0.17 +0.09 47 93 1,022 -27
27NOV25 420.00 P 1.57 1.57 1.08 0.50 +0.28 47 98 285 +47
27NOV25 430.00 P 2.13 2.59 2.00 1.24 +0.67 47 130 503 +11
27NOV25 440.00 P 3.00 4.11 2.97 2.69 +1.43 47 132 397 -46
27NOV25 450.00 P 5.00 6.67 4.99 5.17 +2.67 47 286 1,142 +63
27NOV25 460.00 P 9.32 10.80 7.85 8.93 +4.35 48 239 521 -21
27NOV25 470.00 P 10.00 16.00 10.00 14.17 +6.57 48 60 1,099 +8
27NOV25 480.00 P 22.00 22.00 22.00 20.85 +8.93 49 2 1,562 -2
27NOV25 490.00 P 27.65 30.91 27.51 28.71 +12.32 51 163 1,783 -55
27NOV25 500.00 P 33.68 39.57 32.00 37.50 +13.39 55 124 1,820 +41
27NOV25 510.00 P 48.60 49.00 48.60 45.62 +13.83 46 11 1,224 -10
27NOV25 520.00 P 50.00 61.52 50.00 56.87 +17.64 68 193 3,266 -183
27NOV25 530.00 P 66.00 70.72 66.00 66.60 +16.99 74 9 1,940 -4
27NOV25 540.00 P 78.00 80.00 78.00 77.25 +17.98 88 17 1,938 0
27NOV25 550.00 P 85.00 85.00 85.00 87.55 +18.32 98 25 3,132 -25
27NOV25 560.00 P 93.10 93.10 93.10 95.00 +17.95 0 1 1,071 0
27NOV25 570.00 P 109.51 109.51 109.51 105.00 +18.00 0 5 167 0
27NOV25 580.00 P 0.00 0.00 0.00 115.00 +18.00 0 0 140 0
27NOV25 590.00 P 0.00 0.00 0.00 127.01 +20.01 121 0 94 0
27NOV25 600.00 P 0.00 0.00 0.00 135.00 +18.00 0 0 180 0
27NOV25 610.00 P 0.00 0.00 0.00 145.00 +18.00 0 0 69 0
27NOV25 620.00 P 0.00 0.00 0.00 155.00 +18.00 0 0 71 -16
27NOV25 630.00 P 0.00 0.00 0.00 165.00 +18.00 0 0 7 0
27NOV25 640.00 P 0.00 0.00 0.00 175.00 +18.00 0 0 1 0
27NOV25 650.00 P 0.00 0.00 0.00 185.00 +18.00 0 0 30 0
27NOV25 660.00 P 0.00 0.00 0.00 196.95 +19.95 162 0 142 0
27NOV25 670.00 P 0.00 0.00 0.00 205.00 +18.00 0 0 15 0
27NOV25 680.00 P 214.21 214.21 214.21 215.00 +18.00 0 1 178 0
27NOV25 690.00 P 0.00 0.00 0.00 225.00 +18.00 0 0 448 0
27NOV25 700.00 P 0.00 0.00 0.00 235.00 +18.00 0 0 797 0
27NOV25 710.00 P 0.00 0.00 0.00 245.00 +18.00 0 0 30 0
27NOV25 720.00 P 0.00 0.00 0.00 255.00 +18.00 0 0 272 0
27NOV25 730.00 P 0.00 0.00 0.00 265.00 +18.00 0 0 496 0
27NOV25 740.00 P 0.00 0.00 0.00 275.00 +18.00 0 0 457 0
27NOV25 750.00 P 0.00 0.00 0.00 285.00 +18.00 0 0 269 0
28NOV25 390.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
28NOV25 400.00 P 0.60 0.60 0.60 0.09 - 46 30 30 -
28NOV25 410.00 P 0.00 0.00 0.00 0.26 +0.16 46 0 1 0
28NOV25 420.00 P 1.83 1.83 1.70 0.68 +0.41 46 60 42 +39
28NOV25 430.00 P 3.00 3.00 2.76 1.55 +0.88 46 98 121 +68
28NOV25 440.00 P 4.10 4.75 4.10 3.18 +1.74 46 32 146 +32
28NOV25 450.00 P 6.50 7.56 6.50 5.82 +3.08 47 40 122 +10
28NOV25 460.00 P 9.87 10.90 9.87 9.68 +4.76 47 26 13 -4
28NOV25 470.00 P 12.89 17.00 12.64 14.92 +6.89 48 19 38 +14
28NOV25 480.00 P 21.12 21.12 21.12 20.85 +8.48 46 11 90 0
28NOV25 490.00 P 31.50 31.50 29.00 29.22 +11.94 50 26 61 -20
28NOV25 500.00 P 34.00 37.00 34.00 37.90 +13.40 53 6 47 0
28NOV25 510.00 P 45.34 47.00 45.34 46.29 +14.50 50 20 20 +15
28NOV25 520.00 P 0.00 0.00 0.00 57.00 +17.54 64 0 0 0
28NOV25 530.00 P 67.00 67.00 67.00 66.99 +17.38 72 1 2 0
28NOV25 540.00 P 0.00 0.00 0.00 77.25 +17.98 81 0 0 0
28NOV25 550.00 P 0.00 0.00 0.00 87.55 +18.32 91 0 0 0
28NOV25 560.00 P 0.00 0.00 0.00 97.85 +20.77 101 0 1 0
28NOV25 570.00 P 0.00 0.00 0.00 105.00 +17.99 0 0 0 0
28NOV25 580.00 P 0.00 0.00 0.00 115.00 +18.00 0 0 0 0
28NOV25 590.00 P 0.00 0.00 0.00 127.01 +20.01 112 0 0 0
28NOV25 600.00 P 0.00 0.00 0.00 135.00 +18.00 0 0 0 0
28NOV25 610.00 P 0.00 0.00 0.00 145.00 +18.00 0 0 0 0
28NOV25 620.00 P 0.00 0.00 0.00 155.00 +18.00 0 0 0 0
28NOV25 630.00 P 0.00 0.00 0.00 165.00 +18.00 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 0.01 0.00 87 0 267 0
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 81 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 80 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 79 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 77 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 74 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 63 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 451 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 54 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 52 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,674 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,324 0
30DEC25 320.00 P 0.52 0.52 0.52 0.01 0.00 36 5 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 544 0
30DEC25 340.00 P 0.90 0.90 0.03 0.08 +0.07 37 2 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.17 +0.13 37 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.33 +0.25 37 0 2,608 0
30DEC25 370.00 P 0.00 0.00 0.00 0.61 +0.43 38 0 12,029 0
30DEC25 380.00 P 2.00 2.30 2.00 1.08 +0.75 38 29 5,744 +27
30DEC25 390.00 P 2.45 3.06 2.45 1.78 +1.15 38 155 2,383 +20
30DEC25 400.00 P 3.58 4.53 3.58 2.81 +1.72 38 199 4,275 +98
30DEC25 410.00 P 4.80 6.10 4.30 4.25 +2.45 38 127 2,919 -14
30DEC25 420.00 P 7.00 7.91 7.00 6.20 +3.35 38 78 2,321 +16
30DEC25 430.00 P 8.16 11.54 8.16 8.74 +4.41 38 48 2,055 -5
30DEC25 440.00 P 9.85 13.78 9.85 11.93 +5.62 38 72 3,085 -4
30DEC25 450.00 P 14.00 17.41 14.00 15.78 +6.90 38 86 782 +13
30DEC25 460.00 P 20.00 22.45 20.00 20.40 +8.26 38 45 751 -9
30DEC25 470.00 P 23.79 28.88 23.79 25.68 +9.56 39 528 3,047 +521
30DEC25 480.00 P 27.99 33.97 27.10 31.67 +10.84 39 57 1,622 -5
30DEC25 490.00 P 34.80 41.51 34.80 38.00 +11.73 39 19 1,893 -1
30DEC25 500.00 P 40.00 48.00 40.00 45.00 +12.60 39 31 2,505 -2
30DEC25 510.00 P 0.00 0.00 0.00 53.45 +15.40 41 8 1,170 +8
30DEC25 520.00 P 63.00 63.45 63.00 61.79 +15.20 42 7 6,852 +5
30DEC25 530.00 P 70.00 71.20 70.00 70.53 +15.99 43 4 2,187 -3
30DEC25 540.00 P 82.40 82.40 82.40 78.26 +15.21 40 1 1,418 -1
30DEC25 550.00 P 84.60 84.60 84.60 89.06 +17.11 46 2 2,100 -1
30DEC25 560.00 P 94.80 101.10 94.80 98.73 +19.91 49 3 129 -2
30DEC25 570.00 P 0.00 0.00 0.00 108.59 +20.53 51 1 231 0
30DEC25 580.00 P 0.00 0.00 0.00 118.26 +20.71 53 0 565 0
30DEC25 590.00 P 0.00 0.00 0.00 127.01 +19.78 52 0 18 0
30DEC25 600.00 P 135.00 135.00 135.00 139.05 +22.00 62 5 313 0
30DEC25 610.00 P 0.00 0.00 0.00 145.37 +18.37 47 0 129 0
30DEC25 620.00 P 0.00 0.00 0.00 156.21 +19.21 55 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 167.22 +20.22 63 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 175.00 +18.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 185.00 +18.00 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 196.95 +19.95 69 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 205.00 +18.00 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 215.00 +18.00 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 225.00 +18.00 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 235.00 +18.00 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 245.00 +18.00 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 255.00 +18.00 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 265.00 +18.00 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 275.00 +18.00 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 285.00 +18.00 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 295.00 +18.00 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 305.00 +18.00 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 315.00 +18.00 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 325.00 +18.00 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 335.00 +18.00 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 345.00 +18.00 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 355.00 +18.00 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 365.00 +18.00 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 375.00 +18.00 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 385.00 +18.00 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 395.00 +18.00 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 405.00 +18.00 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 415.00 +18.00 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 425.00 +18.00 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 435.00 +18.00 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 0.11 +0.07 37 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.20 +0.11 37 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 0.35 +0.19 37 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.60 +0.32 37 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.96 +0.49 37 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 1.48 +0.71 37 0 15 0
29JAN26 370.00 P 0.00 0.00 0.00 2.19 +0.97 37 0 5 0
29JAN26 380.00 P 4.06 4.17 4.06 3.32 +1.47 37 62 68 +47
29JAN26 390.00 P 4.70 6.21 4.70 4.70 +2.01 37 76 79 +50
29JAN26 400.00 P 6.30 7.91 6.30 6.43 +2.52 37 185 402 +167
29JAN26 410.00 P 9.00 9.00 9.00 8.55 +3.16 37 10 15 +10
29JAN26 420.00 P 10.63 12.75 10.63 11.02 +3.71 37 25 46 +25
29JAN26 430.00 P 15.14 15.14 15.14 13.94 +4.31 37 15 66 -15
29JAN26 440.00 P 18.62 18.62 18.62 17.35 +5.00 37 15 55 -15
29JAN26 450.00 P 22.09 23.20 22.09 21.66 +6.00 37 32 82 +16
29JAN26 460.00 P 29.04 29.04 29.04 26.22 +6.69 37 15 92 0
29JAN26 470.00 P 28.00 28.00 28.00 32.39 +8.58 38 5 453 0
29JAN26 480.00 P 0.00 0.00 0.00 38.14 +9.42 38 0 781 0
29JAN26 490.00 P 0.00 0.00 0.00 44.66 +10.45 39 0 224 0
29JAN26 500.00 P 51.60 51.60 51.16 51.51 +11.45 39 4 1,060 -3
29JAN26 510.00 P 0.00 0.00 0.00 58.82 +12.22 39 0 1,793 0
29JAN26 520.00 P 67.00 67.00 67.00 66.64 +13.11 40 1 1,540 -1
29JAN26 530.00 P 0.00 0.00 0.00 74.70 +13.85 40 0 294 0
29JAN26 540.00 P 0.00 0.00 0.00 83.27 +16.55 41 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 92.05 +15.25 42 0 292 0
29JAN26 560.00 P 0.00 0.00 0.00 100.16 +14.78 41 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 110.46 +16.31 44 0 126 0
29JAN26 580.00 P 0.00 0.00 0.00 119.99 +16.74 46 0 39 0
29JAN26 590.00 P 0.00 0.00 0.00 129.72 +17.16 48 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 139.05 +20.52 48 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 149.35 +21.39 51 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 159.37 +21.83 53 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 167.22 +19.97 50 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 177.19 +20.11 51 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 187.10 +20.10 53 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 197.04 +20.04 54 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 205.00 +18.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 215.00 +18.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 225.00 +18.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 235.00 +18.00 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 245.00 +18.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 255.00 +18.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 265.00 +18.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 275.00 +18.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 285.00 +18.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 295.00 +18.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 305.00 +18.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 315.00 +18.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 325.00 +18.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 335.00 +18.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 345.00 +18.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 355.00 +18.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 365.00 +18.00 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 375.00 +18.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 385.00 +18.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 395.00 +18.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 405.00 +18.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 415.00 +18.00 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 425.00 +18.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 435.00 +18.00 0 0 0 0
26FEB26 390.00 P 7.30 7.30 7.30 6.65 - 36 5 5 -
26FEB26 400.00 P 0.00 0.00 0.00 8.65 - 36 0 0 -
26FEB26 410.00 P 0.00 0.00 0.00 11.20 +3.03 36 0 1 0
26FEB26 420.00 P 13.07 15.30 12.94 14.08 +3.65 36 36 45 +36
26FEB26 430.00 P 16.75 16.75 16.75 17.41 +4.35 36 5 6 +5
26FEB26 440.00 P 0.00 0.00 0.00 21.08 +4.81 36 0 50 0
26FEB26 450.00 P 23.00 26.22 23.00 25.35 +5.60 36 46 150 +46
26FEB26 460.00 P 29.03 33.97 29.03 30.54 +6.69 36 30 68 +15
26FEB26 470.00 P 0.00 0.00 0.00 35.72 +7.37 36 0 203 0
26FEB26 480.00 P 0.00 0.00 0.00 41.64 +8.36 36 0 225 0
26FEB26 490.00 P 0.00 0.00 0.00 48.01 +9.22 37 0 155 0
26FEB26 500.00 P 0.00 0.00 0.00 54.60 +10.04 37 0 349 0
26FEB26 510.00 P 63.25 63.25 63.25 61.87 +10.86 37 1 45 -1
26FEB26 520.00 P 66.56 66.56 66.56 69.29 +11.68 38 16 71 +11
26FEB26 530.00 P 0.00 0.00 0.00 77.29 +12.40 38 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 85.43 +13.17 38 0 143 0
26FEB26 550.00 P 0.00 0.00 0.00 94.03 +13.78 39 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 102.77 +17.03 40 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 110.85 +16.70 39 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 121.09 +17.84 42 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 129.72 +15.14 41 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 139.05 +18.91 42 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 149.35 +20.08 45 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 159.37 +20.80 47 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 167.22 +19.23 43 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 177.19 +19.60 45 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 187.10 +19.82 46 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 197.04 +19.94 48 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 48 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 200.00 P 0.65 0.74 0.65 0.01 0.00 44 30 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
30MAR26 250.00 P 1.20 1.24 1.20 0.02 0.00 34 40 509 -40
30MAR26 255.00 P 0.00 0.00 0.00 0.03 0.00 34 0 110 0
30MAR26 260.00 P 1.20 1.20 1.20 0.04 0.00 34 2 141 +2
30MAR26 265.00 P 0.00 0.00 0.00 0.06 0.00 34 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.08 0.00 35 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.14 0.00 34 0 192 0
30MAR26 285.00 P 0.00 0.00 0.00 0.19 +0.02 34 0 102 0
30MAR26 290.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.31 +0.02 34 0 29 0
30MAR26 300.00 P 0.00 0.00 0.00 0.40 +0.04 34 0 376 0
30MAR26 310.00 P 0.00 0.00 0.00 0.63 +0.07 34 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.94 +0.08 34 0 228 0
30MAR26 330.00 P 0.00 0.00 0.00 1.42 +0.16 34 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 2.06 +0.31 34 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 2.85 +0.37 34 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 3.89 +0.52 34 0 307 0
30MAR26 370.00 P 0.00 0.00 0.00 5.23 +0.81 34 0 450 0
30MAR26 380.00 P 0.00 0.00 0.00 6.79 +0.95 34 0 151 0
30MAR26 390.00 P 10.35 10.35 10.35 9.00 +1.58 35 5 405 0
30MAR26 400.00 P 10.50 12.80 10.50 11.39 +1.71 35 2 486 +2
30MAR26 410.00 P 15.20 15.20 15.20 14.03 +2.02 35 1 270 +1
30MAR26 420.00 P 0.00 0.00 0.00 17.32 +2.66 35 0 244 0
30MAR26 430.00 P 0.00 0.00 0.00 20.83 +3.03 35 0 335 0
30MAR26 440.00 P 0.00 0.00 0.00 24.93 +3.76 35 0 168 0
30MAR26 450.00 P 0.00 0.00 0.00 29.38 +4.25 35 0 197 0
30MAR26 460.00 P 0.00 0.00 0.00 33.31 +4.03 34 0 68 0
30MAR26 470.00 P 0.00 0.00 0.00 38.51 +4.45 34 0 820 0
30MAR26 480.00 P 0.00 0.00 0.00 44.11 +6.22 34 0 913 0
30MAR26 490.00 P 0.00 0.00 0.00 50.14 +5.56 34 0 1,100 0
30MAR26 500.00 P 58.00 59.10 58.00 58.22 +7.84 36 13 1,133 -13
30MAR26 510.00 P 0.00 0.00 0.00 65.19 +8.57 36 0 149 0
30MAR26 520.00 P 0.00 0.00 0.00 72.53 +9.31 36 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 80.15 +10.08 37 0 78 0
30MAR26 540.00 P 0.00 0.00 0.00 88.18 +10.76 37 0 60 0
30MAR26 550.00 P 97.00 97.00 97.00 96.36 +14.00 38 10 10 0
30MAR26 560.00 P 0.00 0.00 0.00 104.99 +12.17 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 113.70 +12.81 39 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 122.76 +13.51 39 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 131.96 +14.05 40 0 90 0
30MAR26 600.00 P 140.00 140.00 140.00 141.35 +14.71 41 1 22 0
30MAR26 610.00 P 0.00 0.00 0.00 150.95 +19.17 42 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 159.37 +18.66 42 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 170.54 +16.28 45 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 177.19 +18.13 40 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 188.58 +15.10 45 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 197.04 +19.11 43 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 205.00 +17.43 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 215.00 +17.72 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 225.00 +17.90 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 235.00 +18.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 245.00 +18.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 255.00 +18.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 265.00 +18.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 275.00 +18.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 285.00 +18.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 295.00 +18.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 305.00 +18.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 315.00 +18.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 325.00 +18.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 335.00 +18.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 345.00 +18.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 355.00 +18.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 365.00 +18.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 375.00 +18.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 385.00 +18.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 395.00 +18.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 405.00 +18.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 415.00 +18.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 425.00 +18.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 435.00 +18.00 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.28 +0.19 34 0 741 0
29JUN26 255.00 P 0.00 0.00 0.00 0.34 +0.22 34 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.44 +0.28 34 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.54 +0.33 34 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.65 +0.39 34 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.81 +0.49 34 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.97 +0.56 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 1.15 +0.64 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 1.39 +0.78 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 1.64 +0.88 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 1.91 +1.00 34 0 237 0
29JUN26 310.00 P 0.00 0.00 0.00 2.64 +1.32 34 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 3.51 +1.71 34 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 4.56 +2.06 34 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 6.08 +2.75 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 7.37 +3.02 34 0 278 0
29JUN26 360.00 P 0.00 0.00 0.00 9.28 +3.63 34 0 408 0
29JUN26 370.00 P 12.78 12.78 12.78 11.26 +4.18 34 4 110 +4
29JUN26 380.00 P 13.75 15.37 13.65 13.80 +4.87 34 360 548 +360
29JUN26 390.00 P 0.00 0.00 0.00 16.87 +6.00 34 0 184 0
29JUN26 400.00 P 0.00 0.00 0.00 20.16 +6.40 34 0 195 0
29JUN26 410.00 P 0.00 0.00 0.00 23.52 +7.15 35 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 27.48 +7.85 35 0 19 0
29JUN26 430.00 P 0.00 0.00 0.00 31.42 +8.48 35 0 0 0
29JUN26 440.00 P 35.40 35.40 35.40 35.81 +8.92 34 17 34 0
29JUN26 450.00 P 0.00 0.00 0.00 40.96 +10.00 35 0 47 0
29JUN26 460.00 P 0.00 0.00 0.00 46.15 +10.59 35 0 112 0
29JUN26 470.00 P 0.00 0.00 0.00 51.82 +12.57 35 0 216 0
29JUN26 480.00 P 0.00 0.00 0.00 57.20 +12.93 35 0 3,890 0
29JUN26 490.00 P 0.00 0.00 0.00 63.88 +14.10 35 0 125 0
29JUN26 500.00 P 0.00 0.00 0.00 70.40 +15.06 35 0 183 0
29JUN26 510.00 P 0.00 0.00 0.00 76.83 +15.29 35 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 84.21 +14.34 36 0 13 0
29JUN26 530.00 P 0.00 0.00 0.00 91.48 +14.83 36 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 98.90 +15.05 36 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 106.81 +15.71 36 0 511 0
29JUN26 560.00 P 0.00 0.00 0.00 111.40 +15.51 34 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 119.25 +15.71 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 131.30 +16.73 37 0 1 0
29JUN26 590.00 P 0.00 0.00 0.00 139.80 +16.87 38 0 15 0
29JUN26 600.00 P 0.00 0.00 0.00 144.06 +16.50 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 152.74 +16.92 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 161.45 +17.03 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 170.54 +16.28 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 179.23 +17.38 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 188.58 +15.10 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 197.51 +17.56 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 206.80 +17.67 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 216.28 +17.81 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 225.81 +17.86 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 235.42 +17.88 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 245.19 +17.97 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 255.03 +17.98 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 265.00 +18.00 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 275.00 +18.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 285.00 +18.00 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 295.00 +18.00 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 305.00 +18.00 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 315.00 +18.00 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 325.00 +18.00 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 335.00 +18.00 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 345.00 +18.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 355.00 +18.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 365.00 +18.00 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 375.00 +18.00 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 385.00 +18.00 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 395.00 +18.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 405.00 +18.00 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 415.00 +18.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 425.00 +18.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 435.00 +18.00 0 0 0 0
29SEP26 320.00 P 6.65 7.80 6.65 6.16 +1.73 33 13 339 +13
29SEP26 330.00 P 0.00 0.00 0.00 7.63 +2.13 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 9.37 +2.41 33 0 15 0
29SEP26 350.00 P 12.00 12.00 12.00 11.34 +2.91 33 1 42 0
29SEP26 360.00 P 0.00 0.00 0.00 13.95 +3.59 34 0 14 0
29SEP26 370.00 P 0.00 0.00 0.00 16.61 +4.28 34 0 13 0
29SEP26 380.00 P 0.00 0.00 0.00 19.32 +4.58 34 0 25 0
29SEP26 390.00 P 0.00 0.00 0.00 22.67 +5.36 34 0 19 0
29SEP26 400.00 P 0.00 0.00 0.00 26.05 +5.29 34 0 227 0
29SEP26 410.00 P 0.00 0.00 0.00 29.88 +5.78 34 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 34.02 +6.54 34 0 5 0
29SEP26 430.00 P 0.00 0.00 0.00 38.22 +6.73 34 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 43.11 +7.49 34 0 4 0
29SEP26 450.00 P 0.00 0.00 0.00 48.08 +8.13 34 0 4 0
29SEP26 460.00 P 0.00 0.00 0.00 53.22 +8.35 34 0 17 0
29SEP26 470.00 P 0.00 0.00 0.00 57.28 +8.90 33 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 62.92 +9.42 33 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 70.80 +11.49 35 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 77.37 +12.66 35 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 81.53 +10.91 33 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 88.04 +11.05 33 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 97.98 +14.58 35 0 35 0
29SEP26 540.00 P 0.00 0.00 0.00 105.33 +15.38 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 109.46 +12.43 33 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 120.53 +16.38 36 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 124.79 +13.45 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 132.60 +13.68 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 140.49 +13.81 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 148.79 +14.31 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 157.13 +14.76 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 170.48 +15.29 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 174.02 +15.02 33 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 182.79 +15.42 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 191.60 +15.73 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 200.46 +15.82 33 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 209.41 +15.96 33 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 218.58 +16.27 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 227.81 +16.56 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 237.10 +16.66 33 0 0 0
TOTAL PUT 7,385 162,307 -2,801
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$ 5.14
27NOV25 4.10 C 0.00 0.00 0.00 1.04 -0.09 0 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.54 -0.06 0 0 10 0
27NOV25 4.70 C 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.34 -0.06 0 0 20 0
27NOV25 4.90 C 0.00 0.00 0.00 0.25 -0.05 27 0 5 0
27NOV25 5.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 164 0
27NOV25 5.25 C 0.02 0.02 0.01 0.02 -0.03 22 74 2,266 -74
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,875 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 236 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.55 -0.07 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.25 -0.05 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 1.14 -0.08 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 1.06 -0.07 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.96 -0.06 31 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.86 -0.06 27 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.76 -0.06 24 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.57 -0.05 24 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.48 -0.05 24 0 150 0
30DEC25 4.80 C 0.00 0.00 0.00 0.40 -0.02 24 0 150 0
30DEC25 4.90 C 0.00 0.00 0.00 0.32 -0.02 24 0 310 0
30DEC25 5.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 1,712 0
30DEC25 5.25 C 0.00 0.00 0.00 0.12 0.00 23 0 517 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.87 -0.05 18 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.69 -0.03 23 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
29JAN26 4.70 C 0.42 0.42 0.40 0.51 -0.05 21 150 150 +150
29JAN26 4.80 C 0.00 0.00 0.00 0.44 -0.02 23 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.35 -0.04 20 0 150 0
29JAN26 5.00 C 0.00 0.00 0.00 0.29 -0.03 21 0 220 0
29JAN26 5.25 C 0.00 0.00 0.00 0.17 -0.01 22 0 160 0
29JAN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 159 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 0.00 22 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.45 -0.03 19 0 150 0
26FEB26 4.90 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
26FEB26 5.00 C 0.24 0.24 0.24 0.32 -0.02 20 30 85 +30
26FEB26 5.25 C 0.00 0.00 0.00 0.20 -0.01 21 0 242 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 0.00 21 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.59 -0.03 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.49 -0.02 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.39 -0.03 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.29 -0.02 20 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 -0.03 14 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.10 -0.03 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.00 -0.03 19 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.91 -0.04 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 -0.05 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.73 -0.05 20 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.65 -0.05 21 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.55 -0.05 18 0 635 0
30MAR26 4.80 C 0.00 0.00 0.00 0.48 -0.04 19 0 390 0
30MAR26 4.90 C 0.32 0.32 0.32 0.41 -0.04 19 30 620 +30
30MAR26 5.00 C 0.00 0.00 0.00 0.35 -0.04 19 0 1,066 0
30MAR26 5.25 C 0.00 0.00 0.00 0.23 -0.02 20 0 855 0
30MAR26 5.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 605 0
30MAR26 5.75 C 0.06 0.06 0.06 0.08 -0.01 20 30 105 +30
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 20 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 22 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.13 -0.06 18 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.04 -0.06 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 -0.05 15 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 -0.06 15 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.68 -0.05 17 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 -0.05 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 -0.05 18 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 -0.04 19 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.04 19 0 172 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 1,248 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.02 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 486 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 -0.05 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 -0.06 18 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.05 13 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 -0.05 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.04 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 -0.05 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.02 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.01 20 0 80 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 21 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 20 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 23 0 0 0
TOTAL CALL 314 21,658 +166
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 413 0
27NOV25 5.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 970 0
27NOV25 5.25 P 0.00 0.00 0.00 0.14 +0.04 27 0 977 0
27NOV25 5.50 P 0.00 0.00 0.00 0.37 +0.06 40 0 280 0
27NOV25 5.75 P 0.00 0.00 0.00 0.63 +0.08 67 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.88 +0.07 86 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.13 +0.06 102 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.37 +0.05 104 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.63 +0.07 132 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.87 +0.05 129 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.14 +0.08 170 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.38 +0.07 169 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.64 +0.08 195 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.88 +0.07 193 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.13 +0.07 203 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 55 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 44 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 36 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 27 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 +0.02 26 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.05 +0.03 26 0 130 0
30DEC25 4.90 P 0.08 0.08 0.08 0.07 +0.03 25 35 882 0
30DEC25 5.00 P 0.12 0.12 0.12 0.10 +0.04 25 80 784 0
30DEC25 5.25 P 0.00 0.00 0.00 0.23 +0.06 26 0 1,563 0
30DEC25 5.50 P 0.00 0.00 0.00 0.41 +0.07 27 0 602 0
30DEC25 5.75 P 0.00 0.00 0.00 0.64 +0.07 32 0 159 0
30DEC25 6.00 P 0.00 0.00 0.00 0.89 +0.07 40 0 62 0
30DEC25 6.25 P 0.00 0.00 0.00 1.14 +0.06 47 0 30 0
30DEC25 6.50 P 0.00 0.00 0.00 1.40 +0.06 57 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.66 +0.06 66 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.92 +0.07 75 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.17 +0.06 81 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.43 +0.06 90 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.69 +0.06 98 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.95 +0.07 106 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.20 +0.06 111 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 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 0.05 +0.02 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.07 +0.02 23 0 10 0
29JAN26 4.90 P 0.11 0.11 0.11 0.10 +0.03 23 10 41 +10
29JAN26 5.00 P 0.16 0.16 0.16 0.13 +0.03 23 30 229 +24
29JAN26 5.25 P 0.00 0.00 0.00 0.26 +0.05 24 0 281 0
29JAN26 5.50 P 0.00 0.00 0.00 0.43 +0.05 24 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.89 +0.07 31 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.14 +0.06 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.40 +0.06 45 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.66 +0.06 52 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.92 +0.07 59 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.17 +0.06 63 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.43 +0.06 70 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 23 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.09 +0.03 22 0 50 0
26FEB26 4.90 P 0.00 0.00 0.00 0.12 +0.04 22 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.15 +0.04 22 0 170 0
26FEB26 5.25 P 0.00 0.00 0.00 0.28 +0.06 22 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.45 +0.06 23 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.65 +0.06 24 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.89 +0.06 28 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 +0.06 32 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 +0.06 39 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.66 +0.06 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.92 +0.07 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.17 +0.06 55 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.43 +0.06 61 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 28 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 22 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 +0.01 21 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 100 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 +0.02 21 0 490 0
30MAR26 4.80 P 0.00 0.00 0.00 0.10 +0.02 21 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.13 +0.02 21 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 615 0
30MAR26 5.25 P 0.00 0.00 0.00 0.29 +0.03 21 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 +0.05 22 0 635 0
30MAR26 5.75 P 0.75 0.75 0.75 0.66 +0.05 23 30 133 +30
30MAR26 6.00 P 0.00 0.00 0.00 0.89 +0.06 25 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 +0.06 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.40 +0.06 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.66 +0.06 40 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.07 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.17 +0.06 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 +0.06 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 +0.06 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.95 +0.07 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.20 +0.06 66 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.01 20 0 319 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 0.00 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 0.00 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 +0.01 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 +0.01 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 +0.02 20 0 32 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 +0.02 20 0 55 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 +0.03 20 0 60 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 +0.04 21 0 80 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.04 21 0 37 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.05 23 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.05 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.07 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 +0.06 27 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 +0.05 27 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 +0.07 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.05 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.08 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.05 37 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.25 +0.06 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.02 21 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.02 21 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.03 21 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.04 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.04 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.04 21 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.05 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 +0.06 22 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.06 23 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 +0.06 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.07 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.07 26 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.05 +0.07 28 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 +0.07 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 +0.06 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.77 +0.07 32 0 0 0
TOTAL PUT 185 16,738 +64
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$ 10.61
27NOV25 7.00 C 0.00 0.00 0.00 3.61 -0.25 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.36 -0.25 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 3.11 -0.26 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 2.86 -0.26 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.65 -0.22 136 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.37 -0.25 89 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.11 -0.26 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 1.87 -0.31 70 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 1.62 -0.25 60 0 220 0
27NOV25 9.25 C 0.00 0.00 0.00 1.37 -0.29 51 0 31 0
27NOV25 9.50 C 0.00 0.00 0.00 1.12 -0.26 42 0 138 0
27NOV25 9.75 C 0.00 0.00 0.00 0.90 -0.23 52 0 45 0
27NOV25 10.00 C 0.00 0.00 0.00 0.62 -0.24 25 0 26 0
27NOV25 10.50 C 0.30 0.30 0.25 0.25 -0.18 34 20 365 -5
27NOV25 11.00 C 0.00 0.00 0.00 0.06 -0.10 35 0 122 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 257 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 483 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 249 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 47 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 16 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.63 -0.25 80 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.38 -0.25 63 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 5.13 -0.25 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.88 -0.25 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.63 -0.25 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 4.38 -0.25 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 4.13 -0.24 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.89 -0.25 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.64 -0.23 52 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.39 -0.25 46 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.14 -0.25 40 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.90 -0.24 47 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.65 -0.22 42 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 2.41 -0.22 43 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 2.13 -0.27 0 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.90 -0.32 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.66 -0.31 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.39 -0.27 0 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 1.23 -0.23 33 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 1.03 -0.23 33 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.80 -0.20 29 0 255 0
30DEC25 10.50 C 0.52 0.52 0.52 0.50 -0.15 30 15 209 +15
30DEC25 11.00 C 0.00 0.00 0.00 0.28 -0.12 30 0 78 0
30DEC25 11.50 C 0.00 0.00 0.00 0.15 -0.08 31 0 138 0
30DEC25 12.00 C 0.07 0.07 0.07 0.08 -0.04 32 500 718 -300
30DEC25 12.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.66 -0.25 39 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.40 -0.26 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.14 -0.27 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.90 -0.24 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.65 -0.30 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.49 -0.16 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.13 -0.30 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.95 -0.27 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.73 -0.24 30 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.52 -0.25 31 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.28 -0.26 27 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.10 -0.24 28 0 400 0
29JAN26 10.00 C 0.00 0.00 0.00 0.95 -0.18 30 0 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.65 -0.15 30 0 366 0
29JAN26 11.00 C 0.00 0.00 0.00 0.43 -0.12 30 0 367 0
29JAN26 11.50 C 0.00 0.00 0.00 0.28 -0.09 31 0 70 0
29JAN26 12.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 73 0
29JAN26 12.50 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.49 -0.23 34 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.19 -0.35 14 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.96 -0.26 22 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.76 -0.23 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.56 -0.32 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.38 -0.29 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.24 -0.19 31 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.05 -0.18 30 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.77 -0.15 30 0 15 0
26FEB26 11.00 C 0.51 0.51 0.51 0.55 -0.12 30 4 22 0
26FEB26 11.50 C 0.00 0.00 0.00 0.38 -0.10 31 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.27 -0.07 32 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.67 -0.25 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.43 -0.25 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.18 -0.25 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.93 -0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.69 -0.25 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.44 -0.25 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.19 -0.25 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.96 -0.24 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.70 -0.25 28 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.45 -0.26 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.18 -0.29 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.99 -0.27 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.68 -0.37 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.56 -0.29 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.33 -0.26 33 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.11 -0.20 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.84 -0.28 27 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 1.70 -0.19 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.48 -0.29 29 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.32 -0.19 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.20 -0.22 32 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.91 -0.19 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.68 -0.14 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.50 -0.10 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.37 -0.09 31 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.27 -0.07 32 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 107 0
30MAR26 13.50 C 0.17 0.17 0.17 0.13 -0.04 32 10 10 -10
30MAR26 14.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.52 -0.23 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.26 -0.27 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.01 -0.22 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.78 -0.24 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.55 -0.22 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.30 -0.24 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.07 -0.25 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.85 -0.25 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.68 -0.20 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.48 -0.18 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.25 -0.20 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.07 -0.17 29 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.89 -0.18 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.73 -0.17 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.57 -0.16 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.43 -0.15 30 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.21 -0.08 32 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.99 -0.07 32 0 17 0
29JUN26 11.50 C 0.00 0.00 0.00 0.77 -0.10 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.61 -0.08 31 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.49 -0.07 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.80 -0.29 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.58 -0.24 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.36 -0.23 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.14 -0.23 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.93 -0.23 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.73 -0.22 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.54 -0.22 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.36 -0.21 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.15 -0.22 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.96 -0.21 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 -0.21 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 -0.20 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 -0.17 30 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 1.29 -0.14 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.10 -0.12 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.91 -0.13 31 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 -0.11 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.11 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.09 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.07 31 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
TOTAL CALL 549 8,199 -300
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 183 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 106 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 108 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 73 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 170 0
27NOV25 10.00 P 0.03 0.03 0.03 0.03 +0.01 39 110 157 +32
27NOV25 10.50 P 0.00 0.00 0.00 0.15 +0.07 37 0 166 0
27NOV25 11.00 P 0.40 0.40 0.40 0.46 +0.16 38 15 212 -9
27NOV25 11.50 P 0.00 0.00 0.00 0.92 +0.23 49 0 1,011 0
27NOV25 12.00 P 0.00 0.00 0.00 1.43 +0.28 72 0 75 0
27NOV25 12.50 P 0.00 0.00 0.00 1.94 +0.28 93 0 2 0
27NOV25 13.00 P 0.00 0.00 0.00 2.45 +0.28 114 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 2.89 +0.23 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.39 +0.23 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 3.91 +0.24 130 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.43 +0.27 157 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 4.89 +0.22 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.42 +0.16 172 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 92 0
30DEC25 9.25 P 0.05 0.05 0.05 0.05 +0.02 33 36 81 +15
30DEC25 9.50 P 0.09 0.09 0.09 0.08 +0.03 32 15 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.12 +0.04 32 0 265 0
30DEC25 10.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 299 0
30DEC25 10.50 P 0.38 0.38 0.38 0.38 +0.10 32 1 200 0
30DEC25 11.00 P 0.00 0.00 0.00 0.66 +0.13 32 0 2,564 0
30DEC25 11.50 P 0.98 0.98 0.98 1.04 +0.18 34 3 2,434 -3
30DEC25 12.00 P 0.00 0.00 0.00 1.47 +0.22 36 0 177 0
30DEC25 12.50 P 0.00 0.00 0.00 1.94 +0.27 40 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.45 +0.28 48 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.89 +0.23 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.39 +0.23 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.91 +0.24 57 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.43 +0.27 67 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.89 +0.22 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.42 +0.16 74 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JAN26 9.25 P 0.11 0.11 0.11 0.10 +0.02 31 15 30 +15
29JAN26 9.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 0.21 +0.04 31 0 370 0
29JAN26 10.00 P 0.00 0.00 0.00 0.29 +0.06 31 0 510 0
29JAN26 10.50 P 0.00 0.00 0.00 0.50 +0.10 31 0 401 0
29JAN26 11.00 P 0.00 0.00 0.00 0.79 +0.13 32 0 530 0
29JAN26 11.50 P 0.00 0.00 0.00 1.13 +0.16 32 0 415 0
29JAN26 12.00 P 0.00 0.00 0.00 1.54 +0.19 34 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.99 +0.24 36 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.47 +0.26 40 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.98 +0.29 46 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.39 +0.21 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.91 +0.24 45 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.43 +0.27 53 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.89 +0.22 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.42 +0.16 59 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.23 +0.05 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.30 +0.07 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.39 +0.09 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.61 +0.12 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.89 +0.15 32 0 70 0
26FEB26 11.50 P 0.00 0.00 0.00 1.22 +0.16 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.62 +0.25 34 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.02 +0.23 34 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.50 +0.29 37 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.98 +0.24 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.45 +0.24 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.91 +0.21 40 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.43 +0.27 47 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.89 +0.22 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.42 +0.16 51 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.14 +0.03 32 0 2 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 13 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 +0.05 32 0 6 0
30MAR26 9.50 P 0.00 0.00 0.00 0.30 +0.05 32 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.38 +0.07 32 0 33 0
30MAR26 10.00 P 0.47 0.47 0.47 0.47 +0.09 31 20 0 -20
30MAR26 10.50 P 0.67 0.67 0.67 0.70 +0.11 32 3 286 0
30MAR26 11.00 P 0.00 0.00 0.00 0.98 +0.14 32 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 1.32 +0.18 33 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 1.69 +0.19 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.11 +0.21 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.53 +0.26 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.98 +0.24 36 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.45 +0.23 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.91 +0.20 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.43 +0.23 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.89 +0.22 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.42 +0.16 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.05 32 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 +0.05 32 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.08 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.47 +0.07 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.56 +0.08 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.66 +0.09 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.90 +0.11 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.19 +0.15 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.51 +0.17 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 +0.19 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.22 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.64 +0.20 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.07 +0.20 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.50 +0.18 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.97 +0.22 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.45 +0.23 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.92 +0.21 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.42 +0.16 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.89 +0.22 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.04 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.05 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.51 +0.08 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.59 +0.08 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 +0.09 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 +0.09 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.90 +0.11 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.17 +0.15 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 +0.13 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 +0.16 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.13 +0.20 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.17 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.89 +0.18 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.30 +0.19 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 +0.21 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.17 +0.22 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.59 +0.21 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.95 +0.11 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 +0.22 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.90 +0.23 32 0 0 0
TOTAL PUT 218 12,754 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.25
27NOV25 0.80 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
27NOV25 0.85 C 0.00 0.00 0.00 0.40 -0.07 0 0 0 0
27NOV25 0.90 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
27NOV25 0.95 C 0.00 0.00 0.00 0.30 -0.07 0 0 0 0
27NOV25 1.00 C 0.00 0.00 0.00 0.25 -0.07 0 0 0 0
27NOV25 1.05 C 0.00 0.00 0.00 0.20 -0.07 0 0 0 0
27NOV25 1.10 C 0.00 0.00 0.00 0.15 -0.07 0 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.10 -0.07 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.06 -0.07 43 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.03 -0.05 46 0 33 0
27NOV25 1.30 C 0.00 0.00 0.00 0.01 -0.03 42 0 98 0
27NOV25 1.35 C 0.00 0.00 0.00 0.01 -0.01 63 0 111 0
27NOV25 1.40 C 0.00 0.00 0.00 0.01 0.00 81 0 218 0
27NOV25 1.45 C 0.00 0.00 0.00 0.01 0.00 98 0 56 0
27NOV25 1.50 C 0.00 0.00 0.00 0.01 0.00 113 0 165 0
27NOV25 1.55 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
27NOV25 1.60 C 0.00 0.00 0.00 0.01 0.00 140 0 8 0
27NOV25 1.65 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
27NOV25 1.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 1.80 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV25 1.85 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
27NOV25 1.90 C 0.00 0.00 0.00 0.01 0.00 206 0 2 0
27NOV25 1.95 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.56 -0.06 110 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.51 -0.06 98 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.41 -0.07 77 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.36 -0.06 67 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.31 -0.06 57 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.26 -0.07 48 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.10 -0.05 43 0 7 0
30DEC25 1.25 C 0.07 0.07 0.07 0.07 -0.04 41 6 64 0
30DEC25 1.30 C 0.00 0.00 0.00 0.05 -0.04 42 0 51 0
30DEC25 1.35 C 0.00 0.00 0.00 0.04 -0.02 46 0 110 0
30DEC25 1.40 C 0.00 0.00 0.00 0.02 -0.03 40 0 36 0
30DEC25 1.45 C 0.00 0.00 0.00 0.01 -0.02 37 0 165 0
30DEC25 1.50 C 0.00 0.00 0.00 0.01 -0.01 43 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 64 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 80 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 84 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.46 -0.07 60 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.41 -0.07 53 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.36 -0.07 45 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.27 -0.06 45 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.23 -0.06 46 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.19 -0.06 44 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.15 -0.06 41 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.12 -0.05 41 0 0 0
29JAN26 1.25 C 0.10 0.10 0.10 0.10 -0.04 44 5 25 +5
29JAN26 1.30 C 0.00 0.00 0.00 0.08 -0.04 45 0 73 0
29JAN26 1.35 C 0.00 0.00 0.00 0.06 -0.04 44 0 46 0
29JAN26 1.40 C 0.00 0.00 0.00 0.05 -0.03 46 0 60 0
29JAN26 1.45 C 0.00 0.00 0.00 0.04 -0.02 47 0 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 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 0.47 -0.06 64 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 -0.06 56 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 -0.07 49 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 -0.07 42 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.24 -0.06 43 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.10 -0.03 45 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.08 -0.03 44 0 30 0
26FEB26 1.40 C 0.00 0.00 0.00 0.07 -0.02 46 0 45 0
26FEB26 1.45 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 18 0
26FEB26 1.55 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 -0.01 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 42 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.81 -0.07 91 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.76 -0.07 80 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.71 -0.07 71 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.66 -0.07 62 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.61 -0.07 53 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.56 -0.07 45 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 -0.06 59 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 -0.07 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 -0.07 46 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.34 -0.06 49 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 -0.05 48 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.16 -0.04 43 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.14 -0.04 44 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.10 -0.04 45 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.07 -0.03 45 0 54 0
30MAR26 1.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.05 -0.02 45 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.04 -0.02 45 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 -0.02 41 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 -0.01 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 43 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 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 0.71 -0.07 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.62 -0.07 50 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 -0.07 44 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 -0.07 38 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 -0.06 45 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.37 -0.05 48 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.33 -0.05 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.29 -0.06 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.23 -0.04 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 -0.05 41 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 -0.04 43 0 150 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 -0.04 43 0 30 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 -0.03 44 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 -0.02 43 0 26 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 -0.02 42 0 10 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 -0.02 41 0 20 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.02 32 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 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 38 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 -0.07 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.07 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.37 -0.06 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 -0.06 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.30 -0.05 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 -0.04 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 -0.03 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.07 -0.03 42 0 118 0
29SEP26 1.75 C 0.00 0.00 0.00 0.06 -0.03 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 -0.03 40 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
TOTAL CALL 11 2,478 +5
27NOV25 0.80 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
27NOV25 0.85 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
27NOV25 0.90 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 0.95 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 1.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 1.05 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 69 0 189 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
27NOV25 1.25 P 0.00 0.00 0.00 0.03 +0.02 47 0 62 0
27NOV25 1.30 P 0.00 0.00 0.00 0.07 +0.04 62 0 27 0
27NOV25 1.35 P 0.00 0.00 0.00 0.11 +0.05 65 0 37 0
27NOV25 1.40 P 0.00 0.00 0.00 0.16 +0.07 83 0 5 0
27NOV25 1.45 P 0.00 0.00 0.00 0.21 +0.07 100 0 0 0
27NOV25 1.50 P 0.00 0.00 0.00 0.25 +0.07 0 0 10 0
27NOV25 1.55 P 0.00 0.00 0.00 0.30 +0.07 0 0 20 0
27NOV25 1.60 P 0.00 0.00 0.00 0.35 +0.07 0 0 20 0
27NOV25 1.65 P 0.00 0.00 0.00 0.40 +0.07 0 0 0 0
27NOV25 1.70 P 0.00 0.00 0.00 0.45 +0.07 0 0 0 0
27NOV25 1.75 P 0.00 0.00 0.00 0.50 +0.07 0 0 0 0
27NOV25 1.80 P 0.00 0.00 0.00 0.55 +0.07 0 0 0 0
27NOV25 1.85 P 0.00 0.00 0.00 0.60 +0.07 0 0 0 0
27NOV25 1.90 P 0.00 0.00 0.00 0.65 +0.07 0 0 0 0
27NOV25 1.95 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 36 0 55 0
30DEC25 1.20 P 0.04 0.04 0.04 0.04 +0.01 39 10 50 +10
30DEC25 1.25 P 0.00 0.00 0.00 0.07 +0.03 44 0 10 0
30DEC25 1.30 P 0.00 0.00 0.00 0.10 +0.03 45 0 6 0
30DEC25 1.35 P 0.00 0.00 0.00 0.13 +0.03 42 0 84 0
30DEC25 1.40 P 0.00 0.00 0.00 0.17 +0.04 43 0 5 0
30DEC25 1.45 P 0.00 0.00 0.00 0.21 +0.05 42 0 160 0
30DEC25 1.50 P 0.00 0.00 0.00 0.26 +0.06 48 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.30 +0.06 0 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.35 +0.06 0 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.40 +0.06 0 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.45 +0.06 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.50 +0.07 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.55 +0.07 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.60 +0.07 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.65 +0.07 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29JAN26 1.20 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29JAN26 1.30 P 0.00 0.00 0.00 0.12 +0.02 44 0 49 0
29JAN26 1.35 P 0.00 0.00 0.00 0.16 +0.04 47 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.20 +0.04 50 0 30 0
29JAN26 1.45 P 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.27 +0.05 45 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.31 +0.05 42 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.36 +0.06 47 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.45 +0.06 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.50 +0.06 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.55 +0.06 0 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.08 +0.03 42 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.11 +0.04 45 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.13 +0.03 41 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.16 +0.04 41 0 90 0
26FEB26 1.40 P 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.27 +0.04 39 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.36 +0.05 41 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.41 +0.06 44 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.50 +0.06 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 +0.01 44 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.09 +0.02 41 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.12 +0.03 43 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.14 +0.02 40 0 2 0
30MAR26 1.35 P 0.00 0.00 0.00 0.18 +0.04 43 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.21 +0.04 41 0 50 0
30MAR26 1.45 P 0.00 0.00 0.00 0.25 +0.04 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.28 +0.04 39 0 3 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 +0.05 47 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.41 +0.05 39 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 +0.05 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.06 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.03 43 0 58 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.28 +0.04 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.36 +0.04 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.40 +0.04 44 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.44 +0.04 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.48 +0.04 43 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.57 +0.05 44 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.66 +0.05 44 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.02 43 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 +0.03 43 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.29 +0.04 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.36 +0.04 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.44 +0.05 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.52 +0.05 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.56 +0.05 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.60 +0.04 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.65 +0.04 45 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.69 +0.06 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 +0.06 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 +0.06 44 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 +0.06 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 +0.06 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.06 +0.07 46 0 0 0
TOTAL PUT 10 1,700 +10
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$ 2.98
27NOV25 1.95 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
27NOV25 2.00 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
27NOV25 2.10 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.69 -0.02 123 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.18 -0.03 0 0 100 0
27NOV25 2.90 C 0.00 0.00 0.00 0.09 -0.03 23 0 100 0
27NOV25 3.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 206 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 54 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 39 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.29 -0.03 81 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.24 -0.03 76 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.19 -0.03 72 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.14 -0.03 68 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.09 -0.03 64 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.04 -0.03 60 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.99 -0.03 56 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.89 -0.02 49 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.79 -0.02 42 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.49 -0.02 22 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.39 -0.03 15 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.31 -0.01 29 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.22 -0.02 25 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.15 -0.02 25 0 120 0
30DEC25 3.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 106 0
30DEC25 3.10 C 0.00 0.00 0.00 0.06 -0.02 26 0 140 0
30DEC25 3.20 C 0.00 0.00 0.00 0.04 0.00 28 0 73 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 -0.01 27 0 86 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 -0.01 27 0 105 0
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 48 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 -0.03 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.70 -0.03 32 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 20 0
29JAN26 3.20 C 0.00 0.00 0.00 0.06 -0.01 25 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.04 -0.01 26 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 35 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 0.90 -0.03 25 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 29 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 1.31 -0.02 52 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.02 -0.01 43 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.82 -0.01 33 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.63 -0.01 29 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.54 -0.01 27 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.45 -0.01 25 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.38 -0.01 27 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.30 -0.02 25 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.24 -0.02 25 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 181 0
30MAR26 3.10 C 0.00 0.00 0.00 0.15 -0.01 26 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.11 -0.01 25 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.08 -0.02 25 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 -0.01 25 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 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 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 1.21 -0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 -0.02 39 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 -0.01 41 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.85 -0.01 36 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.59 0.00 31 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 -0.01 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 -0.01 29 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 -0.01 28 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.01 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.08 -0.02 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 0.00 40 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 -0.01 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.41 -0.01 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.02 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.01 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 0.14 -0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.01 28 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 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 0 3,587 0
27NOV25 1.95 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV25 2.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 337 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 84 0
27NOV25 3.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 106 0
27NOV25 3.10 P 0.00 0.00 0.00 0.13 +0.02 31 0 117 0
27NOV25 3.20 P 0.24 0.24 0.22 0.22 +0.02 0 15 6 -15
27NOV25 3.30 P 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.43 +0.03 74 0 5 0
27NOV25 3.50 P 0.00 0.00 0.00 0.53 +0.03 85 0 1 0
27NOV25 3.60 P 0.00 0.00 0.00 0.63 +0.02 96 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.73 +0.02 107 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.83 +0.02 117 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.93 +0.02 127 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.03 +0.02 136 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 1.13 +0.02 145 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
30DEC25 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 46 0
30DEC25 2.90 P 0.06 0.06 0.06 0.06 +0.01 25 1 87 0
30DEC25 3.00 P 0.10 0.10 0.10 0.11 +0.02 26 1 256 0
30DEC25 3.10 P 0.17 0.17 0.17 0.17 +0.01 26 3 149 0
30DEC25 3.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 35 0
30DEC25 3.30 P 0.00 0.00 0.00 0.33 +0.01 26 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.83 +0.02 50 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.93 +0.02 54 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.03 +0.02 58 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.13 +0.02 62 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.03 +0.01 25 0 24 0
29JAN26 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 463 0
29JAN26 2.90 P 0.00 0.00 0.00 0.09 +0.01 26 0 85 0
29JAN26 3.00 P 0.00 0.00 0.00 0.12 0.00 22 0 17 0
29JAN26 3.10 P 0.00 0.00 0.00 0.19 +0.01 25 0 24 0
29JAN26 3.20 P 0.27 0.27 0.27 0.27 +0.03 27 12 108 +12
29JAN26 3.30 P 0.00 0.00 0.00 0.34 +0.02 24 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.73 +0.02 37 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.83 +0.02 40 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.93 +0.02 43 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.03 +0.02 46 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.13 +0.02 49 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.06 0.00 23 0 11 0
26FEB26 2.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 5 0
26FEB26 3.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 4 0
26FEB26 3.10 P 0.00 0.00 0.00 0.21 +0.01 25 0 10 0
26FEB26 3.20 P 0.00 0.00 0.00 0.28 +0.02 25 0 4 0
26FEB26 3.30 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.54 +0.03 29 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.73 +0.02 32 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.93 +0.02 38 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.13 +0.02 43 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 94 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 0.00 23 0 52 0
30MAR26 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 11 0
30MAR26 2.90 P 0.00 0.00 0.00 0.12 0.00 24 0 9 0
30MAR26 3.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 130 0
30MAR26 3.10 P 0.00 0.00 0.00 0.23 +0.01 25 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.30 +0.01 26 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.54 +0.01 26 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.83 +0.02 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.93 +0.02 34 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.03 +0.02 37 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.13 +0.02 39 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 8 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.02 28 0 81 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 +0.02 28 0 105 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.01 27 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 +0.01 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.05 0.00 24 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.14 0.00 21 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 +0.01 29 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 26 0 5 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 0.00 26 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 +0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.02 27 0 1 0
29SEP26 3.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 +0.01 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 0.00 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 0.00 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.17 +0.03 28 0 0 0
TOTAL PUT 32 3,742 -3
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$ 29.52
27NOV25 15.50 C 0.00 0.00 0.00 14.03 -1.16 159 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 13.53 -1.16 147 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 13.03 -1.16 134 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 12.53 -1.16 116 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.03 -1.16 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 11.53 -1.16 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.03 -1.16 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.53 -1.16 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.03 -1.16 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.53 -1.16 0 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 8.53 -1.16 0 0 26 0
27NOV25 22.00 C 0.00 0.00 0.00 7.53 -1.16 0 0 16 0
27NOV25 23.00 C 0.00 0.00 0.00 6.53 -1.17 0 0 16 0
27NOV25 24.00 C 0.00 0.00 0.00 5.53 -1.17 0 0 70 0
27NOV25 25.00 C 0.00 0.00 0.00 4.54 -1.16 54 0 95 0
27NOV25 26.00 C 0.00 0.00 0.00 3.54 -1.16 42 0 57 0
27NOV25 27.00 C 0.00 0.00 0.00 2.57 -1.11 43 0 95 0
27NOV25 28.00 C 1.65 1.65 1.65 1.62 -1.15 36 1 20 -1
27NOV25 29.00 C 1.01 1.01 0.89 0.91 -0.94 40 11 152 0
27NOV25 30.00 C 0.51 0.51 0.51 0.43 -0.73 41 2 156 -2
27NOV25 31.00 C 0.20 0.34 0.17 0.17 -0.48 42 31 83 +5
27NOV25 32.00 C 0.16 0.16 0.16 0.06 -0.26 43 1 39 0
27NOV25 33.00 C 0.00 0.00 0.00 0.02 -0.12 45 0 65 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 69 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 91 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 44 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 96 0 65 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 20.80 -1.16 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 20.55 -1.16 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 20.31 -1.16 126 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 20.06 -1.16 121 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 19.81 -1.16 116 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 19.56 -1.16 109 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.06 -1.16 89 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 18.56 -1.16 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 18.06 -1.16 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 17.57 -1.16 98 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.07 -1.16 89 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.57 -1.16 77 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 16.07 -1.16 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 15.57 -1.16 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.07 -1.17 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 14.58 -1.16 73 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 14.08 -1.16 64 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.58 -1.16 0 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 13.08 -1.16 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.58 -1.17 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.09 -1.16 58 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 11.59 -1.16 51 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.09 -1.16 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.59 -1.16 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 10.09 -1.17 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 9.75 -1.01 77 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 8.62 -1.07 48 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 7.62 -1.22 41 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 6.65 -1.19 41 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 5.71 -1.23 42 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 4.76 -1.09 38 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 3.96 -1.17 41 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 3.19 -0.97 41 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 2.45 -0.88 40 0 58 0
30DEC25 29.00 C 0.00 0.00 0.00 1.89 -0.79 40 0 45 0
30DEC25 30.00 C 1.58 1.63 1.50 1.42 -0.69 41 13 62 +10
30DEC25 31.00 C 0.00 0.00 0.00 1.05 -0.58 41 0 77 0
30DEC25 32.00 C 0.85 0.85 0.78 0.78 -0.45 42 5 29 -2
30DEC25 33.00 C 0.68 0.75 0.57 0.54 -0.37 42 9 20 0
30DEC25 34.00 C 0.46 0.46 0.46 0.37 -0.30 42 1 10 0
30DEC25 35.00 C 0.30 0.30 0.30 0.25 -0.25 42 8 33 +8
30DEC25 36.00 C 0.00 0.00 0.00 0.16 -0.19 42 0 18 0
30DEC25 37.00 C 0.00 0.00 0.00 0.10 -0.14 41 0 37 0
30DEC25 38.00 C 0.00 0.00 0.00 0.07 -0.10 42 0 15 0
30DEC25 39.00 C 0.00 0.00 0.00 0.04 -0.07 42 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 33 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 16 0
30DEC25 42.00 C 0.04 0.04 0.04 0.01 -0.02 42 2 2 +2
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.65 -1.16 46 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.15 -1.16 41 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 10.66 -1.16 43 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.17 -1.16 43 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.75 -1.09 52 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.72 -1.14 43 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.78 -1.13 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.87 -1.10 43 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.01 -1.06 43 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.04 -0.99 38 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 4.36 -0.90 41 0 0 0
29JAN26 27.00 C 3.24 4.51 3.24 3.66 -1.09 41 5 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.03 -0.93 41 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 2.50 -0.74 42 0 6 0
29JAN26 30.00 C 0.00 0.00 0.00 2.04 -0.66 42 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 1.65 -0.58 42 0 23 0
29JAN26 32.00 C 0.00 0.00 0.00 1.32 -0.51 42 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.06 -0.44 43 0 3 0
29JAN26 34.00 C 0.00 0.00 0.00 0.85 -0.37 43 0 15 0
29JAN26 35.00 C 0.76 0.80 0.76 0.67 -0.33 44 2 17 +2
29JAN26 36.00 C 0.60 0.60 0.60 0.52 -0.27 44 15 30 +15
29JAN26 37.00 C 0.00 0.00 0.00 0.39 -0.23 43 0 45 0
29JAN26 38.00 C 0.00 0.00 0.00 0.30 -0.18 44 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.22 -0.15 43 0 3 0
29JAN26 40.00 C 0.00 0.00 0.00 0.17 -0.12 44 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.13 -0.09 44 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.78 -1.14 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.85 -1.12 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.94 -1.10 42 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.07 -1.08 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.24 -1.05 42 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.47 -1.00 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.75 -0.95 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.09 -0.89 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.41 -0.92 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 2.91 -0.71 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.44 -0.66 41 0 100 0
26FEB26 31.00 C 0.00 0.00 0.00 2.04 -0.60 41 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 1.72 -0.53 42 0 101 0
26FEB26 33.00 C 0.00 0.00 0.00 1.44 -0.47 42 0 117 0
26FEB26 34.00 C 0.00 0.00 0.00 1.20 -0.41 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.98 -0.39 43 0 17 0
26FEB26 36.00 C 0.00 0.00 0.00 0.79 -0.34 43 0 16 0
26FEB26 37.00 C 0.73 0.73 0.73 0.64 -0.29 43 1 16 +1
26FEB26 38.00 C 0.00 0.00 0.00 0.50 -0.26 42 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.40 -0.20 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.32 -0.16 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.26 -0.14 43 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.20 -0.11 42 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.16 -0.09 43 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.13 -0.07 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.88 -1.16 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.63 -1.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 20.39 -1.16 69 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 20.14 -1.16 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.89 -1.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.64 -1.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.15 -1.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.66 -1.16 57 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.16 -1.16 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 17.67 -1.16 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.18 -1.16 51 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 16.68 -1.16 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 16.19 -1.16 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.70 -1.16 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.20 -1.17 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 14.71 -1.16 40 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 14.22 -1.16 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.73 -1.16 41 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 13.24 -1.16 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.76 -1.16 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.28 -1.15 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.80 -1.15 43 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 11.32 -1.15 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.85 -1.14 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.38 -1.14 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.92 -1.14 42 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 9.02 -1.12 42 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 8.16 -1.09 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.21 -1.08 39 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 6.53 -0.94 42 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 5.76 -0.91 41 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.14 -0.93 43 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.53 -0.73 43 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 3.93 -0.87 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.34 -0.76 41 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 2.92 -0.68 42 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 2.53 -0.62 42 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 2.21 -0.61 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.88 -0.49 43 0 11 0
30MAR26 34.00 C 0.00 0.00 0.00 1.62 -0.45 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.37 -0.41 43 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.16 -0.39 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.97 -0.35 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.81 -0.34 43 0 1 0
30MAR26 39.00 C 0.00 0.00 0.00 0.66 -0.30 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.55 -0.26 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.46 -0.23 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.38 -0.20 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.31 -0.18 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.26 -0.15 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 19.94 -1.16 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 19.69 -1.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 19.20 -1.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.71 -1.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.22 -1.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.73 -1.16 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.24 -1.16 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.75 -1.16 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.26 -1.16 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.77 -1.16 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.28 -1.16 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.79 -1.16 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.31 -1.16 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.83 -1.15 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.35 -1.15 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.87 -1.15 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.40 -1.15 43 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 11.93 -1.14 43 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 11.47 -1.14 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.02 -1.12 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.56 -1.13 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.12 -1.12 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.27 -1.09 43 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 8.44 -1.08 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.67 -1.04 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.94 -1.00 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.25 -0.98 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.61 -0.94 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.03 -0.88 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.48 -0.86 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.07 -0.71 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.65 -0.64 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.15 -0.74 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.86 -0.53 44 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 2.46 -0.60 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.23 -0.51 44 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.97 -0.46 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 1.73 -0.49 44 0 4 0
29JUN26 37.00 C 1.62 1.62 1.62 1.52 -0.45 44 1 1 +1
29JUN26 38.00 C 0.00 0.00 0.00 1.29 -0.45 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 1.13 -0.37 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.99 -0.34 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.87 -0.30 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.75 -0.29 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.67 -0.25 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.58 -0.22 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.45 -1.13 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.99 -1.13 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.54 -1.12 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.10 -1.12 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.67 -1.10 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.24 -1.10 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.43 -1.07 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.65 -1.05 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.93 -1.01 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.25 -0.98 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.62 -0.94 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.03 -0.91 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.50 -0.85 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 4.99 -0.83 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.61 -0.69 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.12 -0.74 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.75 -0.75 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.40 -0.65 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.07 -0.63 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.80 -0.56 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.61 -0.47 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.36 -0.45 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.15 -0.47 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.88 -0.50 43 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 1.70 -0.43 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.55 -0.38 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.40 -0.36 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.26 -0.35 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.15 -0.31 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.05 -0.27 43 0 0 0
TOTAL CALL 108 3,114 +39
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 190 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 181 0 9 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 173 0 2 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 4 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 7 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 27 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 58 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 280 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 41 0
27NOV25 24.00 P 0.01 0.02 0.01 0.01 0.00 71 3 607 0
27NOV25 25.00 P 0.02 0.02 0.02 0.01 0.00 59 1 179 -1
27NOV25 26.00 P 0.05 0.05 0.04 0.01 0.00 46 21 67 +20
27NOV25 27.00 P 0.08 0.10 0.08 0.04 +0.02 44 22 114 0
27NOV25 28.00 P 0.18 0.24 0.18 0.14 +0.06 42 4 42 -1
27NOV25 29.00 P 0.37 0.54 0.36 0.41 +0.19 42 8 74 -1
27NOV25 30.00 P 1.05 1.05 1.05 0.93 +0.42 44 1 59 0
27NOV25 31.00 P 1.50 1.80 1.50 1.68 +0.68 46 9 90 -3
27NOV25 32.00 P 2.15 2.50 2.15 2.52 +0.84 42 2 48 0
27NOV25 33.00 P 0.00 0.00 0.00 3.52 +1.06 54 0 31 0
27NOV25 34.00 P 0.00 0.00 0.00 4.48 +1.02 0 0 17 0
27NOV25 35.00 P 0.00 0.00 0.00 5.48 +1.15 0 0 1 -2
27NOV25 36.00 P 0.00 0.00 0.00 6.48 +1.16 0 0 2 0
27NOV25 37.00 P 0.00 0.00 0.00 7.48 +1.16 0 0 2 0
27NOV25 38.00 P 0.00 0.00 0.00 8.48 +1.16 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.48 +1.16 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.48 +1.16 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 11.48 +1.16 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.48 +1.16 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 13.48 +1.16 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 14.48 +1.16 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 0.00 122 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 536 0
30DEC25 24.00 P 0.20 0.20 0.20 0.10 +0.03 42 1 553 0
30DEC25 25.00 P 0.27 0.28 0.27 0.20 +0.06 42 2 150 0
30DEC25 26.00 P 0.45 0.47 0.45 0.36 +0.11 42 20 191 +15
30DEC25 27.00 P 0.65 0.67 0.58 0.59 +0.16 42 29 43 +15
30DEC25 28.00 P 0.90 1.00 0.90 0.92 +0.25 42 18 40 -2
30DEC25 29.00 P 1.23 1.23 1.23 1.35 +0.35 42 2 39 +2
30DEC25 30.00 P 1.67 1.94 1.67 1.85 +0.42 42 4 61 +1
30DEC25 31.00 P 2.59 2.59 2.59 2.51 +0.56 43 2 45 0
30DEC25 32.00 P 3.10 3.10 3.10 3.22 +0.66 44 1 7 -1
30DEC25 33.00 P 0.00 0.00 0.00 4.02 +0.77 45 0 16 0
30DEC25 34.00 P 0.00 0.00 0.00 4.89 +0.99 47 0 6 0
30DEC25 35.00 P 0.00 0.00 0.00 5.80 +0.95 49 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.56 +0.99 42 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.51 +1.04 41 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.49 +1.09 42 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.48 +1.12 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.48 +1.15 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.48 +1.16 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.48 +1.16 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.48 +1.16 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.48 +1.16 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.21 +0.07 44 0 4 0
29JAN26 24.00 P 0.00 0.00 0.00 0.34 +0.10 44 0 6 0
29JAN26 25.00 P 0.00 0.00 0.00 0.52 +0.14 44 0 8 0
29JAN26 26.00 P 0.85 0.85 0.85 0.77 +0.20 44 1 32 0
29JAN26 27.00 P 1.15 1.15 1.15 1.08 +0.26 44 1 56 +1
29JAN26 28.00 P 1.53 1.54 1.53 1.47 +0.34 44 21 117 0
29JAN26 29.00 P 1.92 1.92 1.80 1.94 +0.42 44 16 58 +1
29JAN26 30.00 P 2.18 2.18 2.18 2.48 +0.50 45 2 38 +2
29JAN26 31.00 P 0.00 0.00 0.00 3.09 +0.59 45 0 47 0
29JAN26 32.00 P 0.00 0.00 0.00 3.76 +0.66 45 0 18 0
29JAN26 33.00 P 0.00 0.00 0.00 4.50 +0.74 46 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 5.30 +0.82 47 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 5.96 +0.85 43 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.81 +0.91 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.70 +0.96 43 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.62 +1.00 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.56 +1.04 43 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.52 +1.08 43 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.50 +1.11 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 12.48 +1.13 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.48 +1.15 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.48 +1.16 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.22 +0.06 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.35 +0.09 43 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.52 +0.13 43 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.74 +0.17 43 0 1 0
26FEB26 26.00 P 1.05 1.05 1.05 1.02 +0.22 43 1 20 +1
26FEB26 27.00 P 0.00 0.00 0.00 1.37 +0.28 43 0 16 0
26FEB26 28.00 P 0.00 0.00 0.00 1.78 +0.35 43 0 3 0
26FEB26 29.00 P 0.00 0.00 0.00 2.27 +0.42 43 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 2.81 +0.49 44 0 116 0
26FEB26 31.00 P 3.45 3.45 3.45 3.41 +0.57 44 2 133 0
26FEB26 32.00 P 0.00 0.00 0.00 4.07 +0.63 44 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 4.79 +0.70 45 0 100 0
26FEB26 34.00 P 0.00 0.00 0.00 5.54 +0.75 45 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 6.18 +0.80 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.01 +0.86 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.86 +0.90 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.75 +0.95 42 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.66 +0.99 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.59 +1.02 42 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.55 +1.06 42 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.51 +1.09 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.49 +1.11 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 14.48 +1.13 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 2 0
30MAR26 20.00 P 0.21 0.21 0.21 0.16 +0.03 43 1 25 0
30MAR26 21.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.38 +0.07 43 0 11 0
30MAR26 23.00 P 0.55 0.60 0.55 0.54 +0.09 43 2 3 +2
30MAR26 24.00 P 0.00 0.00 0.00 0.75 +0.12 43 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 1.02 +0.17 43 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 1.34 +0.21 43 0 32 0
30MAR26 27.00 P 0.00 0.00 0.00 1.72 +0.26 43 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 2.14 +0.30 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.64 +0.37 44 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 3.12 +0.36 43 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 3.78 +0.50 44 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 4.43 +0.54 44 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 4.99 +0.59 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.71 +0.65 42 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.47 +0.70 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.26 +0.76 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.09 +0.80 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.94 +0.85 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.83 +0.89 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.73 +0.94 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.65 +0.97 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.59 +1.01 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.55 +1.04 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.51 +1.06 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.25 +0.04 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.31 +0.06 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.37 +0.06 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.45 +0.08 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.53 +0.09 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.62 +0.10 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.82 +0.12 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 1.11 +0.19 44 0 15 0
29JUN26 23.00 P 0.00 0.00 0.00 1.39 +0.17 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.76 +0.24 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 2.10 +0.21 43 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 2.57 +0.29 44 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 2.96 +0.28 42 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 3.55 +0.43 43 0 1 0
29JUN26 29.00 P 3.68 3.68 3.68 4.07 +0.39 43 1 2 +1
29JUN26 30.00 P 0.00 0.00 0.00 4.60 +0.37 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 5.36 +0.63 43 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 5.99 +0.51 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.71 +0.62 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.43 +0.64 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.20 +0.70 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.98 +0.74 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.78 +0.76 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.61 +0.81 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.45 +0.83 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.32 +0.87 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.19 +0.90 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.07 +0.91 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.97 +0.93 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.88 +0.96 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 +0.07 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 +0.07 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 +0.07 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 +0.10 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.85 +0.12 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.96 +0.12 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.23 +0.16 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.52 +0.17 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 1.83 +0.15 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.19 +0.18 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.59 +0.23 42 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 3.10 +0.35 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.52 +0.35 42 0 1 0
29SEP26 28.00 P 3.85 3.85 3.85 4.08 +0.43 43 1 2 +1
29SEP26 29.00 P 0.00 0.00 0.00 4.68 +0.41 43 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 5.17 +0.33 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 5.96 +0.61 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 +0.55 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.30 +0.57 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 +0.64 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.76 +0.65 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.52 +0.68 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.31 +0.74 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.10 +0.74 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.92 +0.77 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.76 +0.82 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.60 +0.83 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.45 +0.84 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.34 +0.89 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.22 +0.91 43 0 0 0
TOTAL PUT 199 4,853 +51
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$ 86.00
21NOV25 57.50 C 0.00 0.00 0.00 28.50 -0.51 0 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 26.00 -0.51 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 23.50 -0.59 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 21.00 -0.51 0 0 0 0
21NOV25 67.50 C 0.00 0.00 0.00 18.50 -0.51 0 0 0 0
21NOV25 70.00 C 0.00 0.00 0.00 16.00 -0.52 0 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 13.50 -0.52 0 0 0 0
21NOV25 75.00 C 0.00 0.00 0.00 11.00 -0.54 0 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 8.50 -0.57 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 6.00 -0.64 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 3.50 -0.81 0 0 0 0
21NOV25 85.00 C 1.56 1.56 1.56 1.00 -1.22 0 1 0 0
21NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.66 0 0 100 0
21NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 259 0
21NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.24 0 0 33 0
21NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
21NOV25 110.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
21NOV25 112.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
21NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
21NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
21NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 33.59 -0.45 170 0 0 0
27NOV25 55.00 C 31.00 31.00 31.00 31.10 -0.44 158 1 483 +1
27NOV25 57.50 C 0.00 0.00 0.00 28.51 -1.22 0 0 3 0
27NOV25 60.00 C 0.00 0.00 0.00 26.12 -0.68 135 0 5 0
27NOV25 62.50 C 0.00 0.00 0.00 23.62 -0.47 121 0 5 0
27NOV25 65.00 C 0.00 0.00 0.00 21.13 -0.50 110 0 1 0
27NOV25 67.50 C 0.00 0.00 0.00 18.52 -0.53 0 0 2 0
27NOV25 70.00 C 0.00 0.00 0.00 16.00 -0.55 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 13.53 -0.94 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 11.04 -0.51 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 8.53 -0.54 0 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 6.01 -0.63 0 0 283 0
27NOV25 82.50 C 4.10 4.10 4.10 3.54 -0.77 0 1 329 0
27NOV25 85.00 C 1.30 1.30 1.22 1.16 -1.06 10 9 1,301 -3
27NOV25 87.50 C 0.19 0.32 0.14 0.25 -0.41 17 418 3,624 +26
27NOV25 90.00 C 0.02 0.04 0.02 0.07 -0.29 22 214 3,056 +88
27NOV25 92.50 C 0.02 0.02 0.01 0.04 -0.20 29 206 1,953 -161
27NOV25 95.00 C 0.00 0.00 0.00 0.02 -0.16 35 0 1,427 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.15 39 0 1,173 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.14 46 0 611 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.13 52 0 99 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.12 59 0 171 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.11 65 0 45 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.10 71 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.09 77 0 300 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.08 82 0 0 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.07 88 0 0 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 -0.06 93 0 125 0
28NOV25 57.50 C 0.00 0.00 0.00 28.57 -1.16 120 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 26.12 -0.68 123 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 23.62 -0.66 111 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 21.13 -0.63 100 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 18.57 -0.70 74 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 16.04 -0.74 0 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 13.59 -0.88 58 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 11.09 -0.47 48 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 8.53 -0.54 0 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 6.12 -0.52 31 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 3.66 -0.65 22 0 0 0
28NOV25 85.00 C 1.25 1.25 1.25 1.26 -0.96 12 30 30 +30
28NOV25 87.50 C 0.22 0.39 0.17 0.26 -0.40 16 98 120 +18
28NOV25 90.00 C 0.00 0.00 0.00 0.07 -0.29 21 0 18 0
28NOV25 92.50 C 0.00 0.00 0.00 0.04 -0.20 27 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 0.02 -0.16 32 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.15 36 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.14 42 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.13 48 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.12 54 0 0 0
28NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.11 60 0 0 0
28NOV25 110.00 C 0.00 0.00 0.00 0.01 -0.10 66 0 0 0
28NOV25 112.50 C 0.00 0.00 0.00 0.01 -0.09 71 0 0 0
28NOV25 115.00 C 0.00 0.00 0.00 0.01 -0.08 76 0 0 0
28NOV25 117.50 C 0.00 0.00 0.00 0.01 -0.07 81 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.17 -0.88 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.18 -0.72 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.42 -0.69 92 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.18 -0.96 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.68 -0.91 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.20 -0.35 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.64 -1.09 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.22 -0.58 0 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 23.73 -0.74 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.19 -0.57 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.75 -1.10 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.40 -0.38 35 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 14.19 -0.54 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.28 -0.91 0 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 8.83 -0.80 16 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 6.31 -0.88 9 0 698 0
30DEC25 82.50 C 4.20 4.20 4.20 4.03 -0.66 12 3 869 0
30DEC25 85.00 C 2.55 2.55 2.02 2.25 -0.30 13 39 1,995 +34
30DEC25 87.50 C 0.95 1.27 0.85 0.90 -0.12 12 344 7,377 +213
30DEC25 90.00 C 0.38 0.51 0.35 0.43 -0.08 14 383 3,959 -24
30DEC25 92.50 C 0.25 0.25 0.25 0.23 -0.07 16 30 2,674 +30
30DEC25 95.00 C 0.11 0.11 0.11 0.13 -0.06 18 120 2,082 0
30DEC25 97.50 C 0.08 0.08 0.08 0.08 -0.08 20 1 9,482 -1
30DEC25 100.00 C 0.00 0.00 0.00 0.05 -0.10 21 0 6,866 0
30DEC25 102.50 C 0.00 0.00 0.00 0.04 -0.10 24 0 866 0
30DEC25 105.00 C 0.01 0.01 0.01 0.03 -0.10 26 65 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 -0.10 27 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.10 27 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.09 29 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.08 32 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 -0.07 34 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 33.88 -0.71 46 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.42 -0.70 45 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 28.97 -0.76 44 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.29 -0.51 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.81 -0.99 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.55 -0.26 34 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.75 -1.10 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.54 -0.86 24 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.19 -0.69 25 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 11.51 -0.68 13 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.10 -0.78 14 0 0 0
29JAN26 80.00 C 6.70 6.70 6.70 6.70 -0.53 12 7 215 0
29JAN26 82.50 C 0.00 0.00 0.00 4.50 -0.54 12 0 1,156 0
29JAN26 85.00 C 0.00 0.00 0.00 2.70 -0.35 12 0 1,055 0
29JAN26 87.50 C 1.50 1.80 1.47 1.51 -0.14 12 8 600 +2
29JAN26 90.00 C 0.86 1.04 0.80 0.84 -0.09 13 181 684 +116
29JAN26 92.50 C 0.00 0.00 0.00 0.51 -0.03 15 0 627 0
29JAN26 95.00 C 0.31 0.31 0.31 0.33 0.00 16 140 962 +140
29JAN26 97.50 C 0.23 0.23 0.23 0.22 0.00 18 2 468 +1
29JAN26 100.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 1,041 0
29JAN26 102.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 370 0
29JAN26 105.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 265 0
29JAN26 107.50 C 0.00 0.00 0.00 0.07 -0.05 24 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.05 -0.05 26 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 30 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 -0.05 28 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 -0.05 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.46 -0.66 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.11 -0.62 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.68 -0.24 36 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.17 -0.63 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.57 -1.14 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.07 -0.78 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.73 -0.67 20 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.23 -0.94 16 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.83 -0.85 16 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.27 -0.97 11 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 7.14 -0.53 14 0 31 0
26FEB26 82.50 C 5.04 5.04 5.04 4.99 -0.57 12 30 120 +30
26FEB26 85.00 C 3.73 3.73 3.68 3.29 -0.32 13 90 297 +90
26FEB26 87.50 C 2.02 2.29 2.02 2.01 -0.15 13 60 279 +30
26FEB26 90.00 C 0.00 0.00 0.00 1.24 -0.13 13 0 391 0
26FEB26 92.50 C 0.85 0.90 0.76 0.80 -0.10 15 38 270 +4
26FEB26 95.00 C 0.00 0.00 0.00 0.54 -0.07 16 0 301 0
26FEB26 97.50 C 0.35 0.35 0.35 0.37 -0.06 17 2 38 -2
26FEB26 100.00 C 0.00 0.00 0.00 0.27 -0.04 18 0 49 0
26FEB26 102.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 72 0
26FEB26 105.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 44 0
26FEB26 107.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 3 0
26FEB26 110.00 C 0.05 0.05 0.05 0.10 -0.02 23 45 257 +45
26FEB26 112.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.42 -1.18 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.62 -0.98 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.41 -0.18 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.78 -0.96 36 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.47 -0.26 39 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.75 -0.36 19 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.37 -0.92 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.57 -1.20 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.92 -0.46 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.73 -1.17 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 14.23 -1.14 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.06 -0.62 14 0 103 0
30MAR26 77.50 C 0.00 0.00 0.00 9.74 -0.54 14 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 7.50 -0.41 13 0 147 0
30MAR26 82.50 C 0.00 0.00 0.00 5.49 -0.37 13 0 413 0
30MAR26 85.00 C 4.33 4.33 4.06 3.79 -0.31 13 12 1,625 +2
30MAR26 87.50 C 2.70 2.70 2.70 2.56 -0.22 13 2 1,362 0
30MAR26 90.00 C 0.00 0.00 0.00 1.74 -0.14 14 0 3,382 0
30MAR26 92.50 C 1.30 1.30 1.30 1.18 -0.12 15 20 2,238 0
30MAR26 95.00 C 0.00 0.00 0.00 0.83 -0.09 15 0 363 0
30MAR26 97.50 C 0.61 0.61 0.61 0.58 -0.11 16 2 551 0
30MAR26 100.00 C 0.46 0.54 0.43 0.42 -0.08 17 42 1,144 +20
30MAR26 102.50 C 0.34 0.34 0.34 0.31 -0.06 18 3 1,018 -3
30MAR26 105.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 1,237 0
30MAR26 107.50 C 0.00 0.00 0.00 0.18 -0.03 20 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.11 -0.03 21 0 176 0
30MAR26 115.00 C 0.08 0.08 0.08 0.09 -0.02 22 45 223 +44
30MAR26 117.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 34.56 -0.03 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.44 -0.30 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.82 -0.36 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.75 -1.54 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.37 -0.99 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.33 -0.44 21 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 20.28 -0.15 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.67 -0.27 21 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.57 -0.80 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.95 +0.26 17 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 10.40 -0.76 14 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.34 -0.39 14 0 180 0
29JUN26 82.50 C 7.00 7.00 7.00 6.70 -0.12 15 1 129 0
29JUN26 85.00 C 0.00 0.00 0.00 4.90 -0.31 14 0 1,228 0
29JUN26 87.50 C 4.03 4.12 4.03 3.66 -0.27 14 2 826 0
29JUN26 90.00 C 0.00 0.00 0.00 2.71 -0.26 15 0 1,097 0
29JUN26 92.50 C 2.12 2.12 2.12 1.96 -0.30 15 2 1,479 0
29JUN26 95.00 C 0.00 0.00 0.00 1.42 -0.29 15 0 840 0
29JUN26 97.50 C 1.44 1.44 1.44 1.02 -0.29 16 20 137 +20
29JUN26 100.00 C 0.00 0.00 0.00 0.73 -0.29 16 0 984 0
29JUN26 102.50 C 0.85 0.85 0.85 0.53 -0.26 16 3 53 0
29JUN26 105.00 C 0.00 0.00 0.00 0.39 -0.24 17 0 414 0
29JUN26 107.50 C 0.00 0.00 0.00 0.29 -0.22 17 0 106 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.21 18 0 106 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 -0.19 18 0 188 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 -0.17 18 0 76 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 -0.15 19 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 -0.13 19 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 34.92 +0.11 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.44 -0.91 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.82 -1.00 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.76 -1.53 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.58 -0.78 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.33 -1.07 20 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.28 -0.15 23 0 0 0
29SEP26 70.00 C 17.60 17.60 17.60 17.67 -0.27 19 1 24 +1
29SEP26 72.50 C 0.00 0.00 0.00 15.01 -0.36 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.95 -0.16 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.59 -0.73 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.64 -0.38 14 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 7.06 -0.26 15 0 404 0
29SEP26 85.00 C 0.00 0.00 0.00 5.75 -0.31 15 0 242 0
29SEP26 87.50 C 4.58 4.58 4.58 4.67 -0.37 16 1 142 0
29SEP26 90.00 C 3.41 3.70 3.36 3.85 -0.36 17 273 973 +243
29SEP26 92.50 C 2.72 2.72 2.72 3.18 -0.17 17 1 45 -1
29SEP26 95.00 C 2.26 2.26 2.20 2.67 0.00 18 41 992 0
29SEP26 97.50 C 0.00 0.00 0.00 2.25 +0.15 19 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.91 +0.27 19 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 1.65 +0.30 20 0 423 0
29SEP26 105.00 C 0.00 0.00 0.00 1.43 +0.38 21 0 178 0
29SEP26 107.50 C 0.00 0.00 0.00 1.25 +0.45 21 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 1.11 +0.50 22 0 141 0
29SEP26 112.50 C 0.00 0.00 0.00 0.98 +0.51 23 0 182 0
29SEP26 115.00 C 0.00 0.00 0.00 0.89 +0.53 23 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.81 +0.54 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.73 +0.52 24 0 2 0
TOTAL CALL 3,037 91,082 +1,033
21NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.30 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.71 0 0 520 0
21NOV25 87.50 P 1.56 1.58 0.69 1.50 -0.12 0 51 0 -442
21NOV25 90.00 P 0.00 0.00 0.00 4.00 +0.15 0 0 0 -2
21NOV25 92.50 P 0.00 0.00 0.00 6.50 +0.26 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 9.00 +0.32 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 11.50 +0.38 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 14.00 +0.30 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 16.50 +0.43 0 0 0 0
21NOV25 105.00 P 0.00 0.00 0.00 19.00 +0.37 0 0 0 0
21NOV25 107.50 P 0.00 0.00 0.00 21.50 +0.34 0 0 0 0
21NOV25 110.00 P 0.00 0.00 0.00 24.00 +0.44 0 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 26.50 +0.35 0 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 29.00 +0.35 0 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 31.50 +0.42 0 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 34.00 +0.28 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.02 +0.01 89 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.03 +0.02 82 0 27 0
27NOV25 70.00 P 0.00 0.00 0.00 0.04 +0.03 74 0 90 0
27NOV25 72.50 P 0.00 0.00 0.00 0.05 +0.03 65 0 277 0
27NOV25 75.00 P 0.00 0.00 0.00 0.06 +0.03 55 0 945 0
27NOV25 77.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 796 0
27NOV25 80.00 P 0.03 0.03 0.02 0.08 -0.06 34 11 3,707 -1
27NOV25 82.50 P 0.03 0.03 0.02 0.09 -0.21 23 23 12,764 -23
27NOV25 85.00 P 0.17 0.21 0.09 0.15 -0.56 11 339 7,614 -325
27NOV25 87.50 P 1.35 1.70 0.97 1.66 +0.04 15 513 1,791 -96
27NOV25 90.00 P 3.50 3.50 3.50 4.04 +0.19 22 20 516 -50
27NOV25 92.50 P 0.00 0.00 0.00 6.54 +0.30 33 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 9.27 +0.59 59 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 11.50 +0.16 0 0 83 0
27NOV25 100.00 P 0.00 0.00 0.00 14.03 +0.32 58 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 16.53 +0.32 66 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 19.02 +0.30 71 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 21.54 +0.33 83 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 24.01 +0.45 81 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 26.51 +0.30 88 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.00 +0.29 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 31.50 +0.42 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 34.03 +0.31 114 0 0 0
28NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28NOV25 65.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 0.04 +0.03 69 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 0.05 +0.03 60 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.08 -0.06 32 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.10 -0.20 22 0 0 0
28NOV25 85.00 P 0.20 0.23 0.10 0.24 -0.47 13 170 114 +75
28NOV25 87.50 P 1.69 1.69 1.01 1.69 +0.07 15 36 97 +36
28NOV25 90.00 P 0.00 0.00 0.00 4.04 +0.19 21 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 6.54 +0.30 31 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 9.27 +0.59 55 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 11.65 +0.31 58 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 14.03 +0.32 54 0 0 0
28NOV25 102.50 P 0.00 0.00 0.00 16.53 +0.32 62 0 0 0
28NOV25 105.00 P 0.00 0.00 0.00 19.02 +0.30 66 0 0 0
28NOV25 107.50 P 0.00 0.00 0.00 21.54 +0.33 77 0 0 0
28NOV25 110.00 P 0.00 0.00 0.00 24.01 +0.45 76 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 26.51 +0.30 82 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 29.00 -0.04 0 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 31.50 +0.42 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 1,122 0
30DEC25 75.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 1,678 0
30DEC25 80.00 P 0.00 0.00 0.00 0.10 -0.07 14 0 4,051 0
30DEC25 82.50 P 0.22 0.22 0.19 0.34 -0.02 14 43 3,633 +9
30DEC25 85.00 P 0.70 0.79 0.54 0.92 +0.14 13 1,328 5,050 +999
30DEC25 87.50 P 1.68 1.73 1.68 2.21 +0.42 13 3 3,081 +2
30DEC25 90.00 P 4.34 4.34 4.34 4.34 +0.45 16 5 2,233 0
30DEC25 92.50 P 0.00 0.00 0.00 6.61 +0.37 18 0 262 0
30DEC25 95.00 P 0.00 0.00 0.00 9.27 +0.59 26 0 122 0
30DEC25 97.50 P 0.00 0.00 0.00 11.65 +0.31 28 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.03 +0.32 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.53 +0.32 31 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.05 +0.33 36 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.55 +0.34 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.05 +0.34 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.51 +0.30 42 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.10 +0.06 51 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.50 +0.18 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.11 +0.39 58 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 38 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 24 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 116 0
29JAN26 77.50 P 0.00 0.00 0.00 0.07 -0.01 14 0 509 0
29JAN26 80.00 P 0.00 0.00 0.00 0.18 -0.01 13 0 1,433 0
29JAN26 82.50 P 0.42 0.44 0.40 0.51 +0.04 12 69 1,238 -6
29JAN26 85.00 P 1.10 1.21 1.00 1.21 +0.15 12 205 1,045 +75
29JAN26 87.50 P 2.05 2.33 2.05 2.44 +0.26 12 154 520 0
29JAN26 90.00 P 4.01 4.01 4.01 4.41 +0.42 14 5 768 0
29JAN26 92.50 P 0.00 0.00 0.00 6.61 +0.37 14 0 218 0
29JAN26 95.00 P 0.00 0.00 0.00 9.27 +0.59 21 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.65 +0.31 22 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.42 +0.71 30 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.00 +0.79 34 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.40 +0.40 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.01 +0.79 41 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.05 +0.34 34 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.51 +0.30 35 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.25 +0.21 45 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.53 +0.21 41 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.11 +0.39 46 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 0.02 +0.01 22 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 0.00 16 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.03 14 0 60 0
26FEB26 77.50 P 0.00 0.00 0.00 0.14 -0.06 13 0 241 0
26FEB26 80.00 P 0.00 0.00 0.00 0.35 -0.05 13 0 3,263 0
26FEB26 82.50 P 0.60 0.60 0.60 0.77 0.00 13 10 655 -10
26FEB26 85.00 P 1.40 1.50 1.20 1.52 +0.12 12 36 1,050 +31
26FEB26 87.50 P 0.00 0.00 0.00 2.73 +0.24 12 0 862 0
26FEB26 90.00 P 4.40 4.40 3.95 4.61 +0.42 14 6 746 +4
26FEB26 92.50 P 0.00 0.00 0.00 6.96 +0.62 17 0 373 0
26FEB26 95.00 P 0.00 0.00 0.00 9.27 +0.59 18 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.65 +0.29 20 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.42 +0.71 26 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.00 +0.79 30 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.40 +0.40 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.01 +0.73 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.05 +0.34 31 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.52 +0.31 32 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.37 +0.33 41 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.53 +0.21 36 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 34.22 +0.50 43 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 0.02 +0.01 20 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 18 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 +0.02 16 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 0.00 14 0 661 0
30MAR26 75.00 P 0.00 0.00 0.00 0.10 +0.01 14 0 2,245 0
30MAR26 77.50 P 0.21 0.22 0.21 0.23 +0.03 13 100 2,208 -80
30MAR26 80.00 P 0.44 0.46 0.44 0.51 +0.10 13 31 2,610 -20
30MAR26 82.50 P 0.89 0.96 0.89 1.01 +0.15 13 26 2,089 -2
30MAR26 85.00 P 1.73 1.81 1.58 1.82 +0.20 13 68 2,877 +45
30MAR26 87.50 P 3.06 3.06 3.06 3.04 +0.19 13 1 1,096 +1
30MAR26 90.00 P 0.00 0.00 0.00 4.87 +0.35 14 0 3,548 0
30MAR26 92.50 P 0.00 0.00 0.00 6.96 +0.45 15 0 496 0
30MAR26 95.00 P 0.00 0.00 0.00 9.41 +0.70 18 0 135 0
30MAR26 97.50 P 0.00 0.00 0.00 11.87 +0.51 21 0 37 0
30MAR26 100.00 P 0.00 0.00 0.00 14.42 +0.71 24 0 323 0
30MAR26 102.50 P 0.00 0.00 0.00 17.00 +0.79 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.57 +0.57 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.01 +0.73 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.72 +1.01 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.52 +0.31 29 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.86 +0.82 42 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.53 +0.21 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.22 +0.50 39 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 14 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 293 0
29JUN26 67.50 P 0.11 0.11 0.11 0.06 +0.02 14 7 347 -7
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.03 14 0 749 0
29JUN26 72.50 P 0.00 0.00 0.00 0.27 +0.05 14 0 634 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 +0.09 14 0 1,186 0
29JUN26 77.50 P 0.00 0.00 0.00 0.96 +0.13 14 0 1,135 0
29JUN26 80.00 P 1.41 1.41 1.39 1.59 +0.18 14 22 1,008 +20
29JUN26 82.50 P 2.30 2.30 2.26 2.46 +0.22 13 27 1,540 +27
29JUN26 85.00 P 0.00 0.00 0.00 3.57 +0.24 13 0 622 0
29JUN26 87.50 P 4.60 4.60 4.60 5.04 +0.32 14 1 853 +1
29JUN26 90.00 P 6.73 6.73 6.73 6.65 +0.24 13 30 566 +30
29JUN26 92.50 P 7.41 7.41 7.41 8.68 +0.18 14 1 490 0
29JUN26 95.00 P 9.26 9.26 9.26 10.73 +0.16 14 1 370 0
29JUN26 97.50 P 0.00 0.00 0.00 12.65 -0.34 12 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 14.83 -0.13 10 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 17.79 +1.01 18 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 20.16 +0.70 19 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 22.01 +0.66 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 24.72 +0.17 17 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 27.15 +0.28 18 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 29.86 +0.82 23 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 32.22 +0.48 23 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.44 +0.40 19 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 0.00 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 32 0
29SEP26 65.00 P 0.19 0.19 0.19 0.04 +0.02 13 3 108 +3
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.07 13 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 +0.16 14 0 449 0
29SEP26 72.50 P 0.73 0.73 0.72 0.54 +0.24 14 2 643 +2
29SEP26 75.00 P 0.00 0.00 0.00 0.99 +0.30 15 0 1,364 0
29SEP26 77.50 P 1.85 1.85 1.85 1.66 +0.35 15 2 822 +1
29SEP26 80.00 P 0.00 0.00 0.00 2.55 +0.33 16 0 740 0
29SEP26 82.50 P 3.60 3.60 3.60 3.67 +0.29 16 1 669 +1
29SEP26 85.00 P 5.23 5.28 5.06 5.02 +0.23 17 10 404 +5
29SEP26 87.50 P 6.96 6.96 6.96 6.58 +0.16 17 10 169 -10
29SEP26 90.00 P 8.09 8.09 8.09 8.38 +0.17 18 2 224 0
29SEP26 92.50 P 0.00 0.00 0.00 10.32 +0.45 19 0 874 0
29SEP26 95.00 P 0.00 0.00 0.00 12.38 +1.02 20 0 320 0
29SEP26 97.50 P 0.00 0.00 0.00 14.23 +0.45 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.77 +0.79 22 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 19.07 +0.88 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.40 +0.92 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.78 +0.97 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.17 +0.97 26 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 28.60 +0.98 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.05 +0.98 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.23 +0.69 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.26 +0.24 27 0 40 0
TOTAL PUT 3,372 109,272 +293
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$ 9.21
27NOV25 6.50 C 0.00 0.00 0.00 2.71 -0.17 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 2.22 -0.18 100 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.96 -0.18 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.71 -0.18 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.46 -0.22 0 0 30 0
27NOV25 8.00 C 0.00 0.00 0.00 1.22 -0.16 55 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.97 -0.17 44 0 50 0
27NOV25 8.50 C 0.00 0.00 0.00 0.71 -0.20 0 0 102 0
27NOV25 8.75 C 0.00 0.00 0.00 0.47 -0.19 23 0 18 0
27NOV25 9.00 C 0.00 0.00 0.00 0.24 -0.15 20 0 176 0
27NOV25 9.25 C 0.11 0.11 0.11 0.08 -0.11 20 320 816 +265
27NOV25 9.50 C 0.03 0.03 0.02 0.02 -0.05 22 50 636 -10
27NOV25 9.75 C 0.01 0.01 0.01 0.01 -0.01 29 10 511 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,385 0
27NOV25 10.50 C 0.01 0.01 0.01 0.01 0.00 56 10 274 -5
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,310 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 614 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 95 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 105 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.52 -0.18 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.42 -0.18 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.32 -0.16 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.22 -0.20 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.98 -0.16 51 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.74 -0.17 73 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.47 -0.19 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.23 -0.16 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.73 -0.16 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.22 -0.26 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.98 -0.19 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.74 -0.16 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.49 -0.21 20 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.25 -0.18 24 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.98 -0.22 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.76 -0.17 17 0 16 0
30DEC25 8.75 C 0.00 0.00 0.00 0.56 -0.18 20 0 123 0
30DEC25 9.00 C 0.00 0.00 0.00 0.39 -0.12 21 0 255 0
30DEC25 9.25 C 0.25 0.25 0.23 0.26 -0.09 21 8 1,007 +2
30DEC25 9.50 C 0.16 0.16 0.16 0.16 -0.06 22 100 1,726 +100
30DEC25 9.75 C 0.10 0.10 0.10 0.09 -0.05 21 1 2,610 0
30DEC25 10.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,406 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 248 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.73 -0.22 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.54 -0.17 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.23 -0.25 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 2.01 -0.21 22 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.76 -0.20 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.52 -0.20 21 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.29 -0.18 23 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.08 -0.17 24 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.85 -0.19 21 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.66 -0.13 21 0 324 0
29JAN26 9.00 C 0.00 0.00 0.00 0.50 -0.11 22 0 167 0
29JAN26 9.25 C 0.39 0.39 0.39 0.36 -0.10 21 30 30 +30
29JAN26 9.50 C 0.28 0.28 0.28 0.26 -0.08 22 3 303 +3
29JAN26 9.75 C 0.00 0.00 0.00 0.19 -0.05 23 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 24 0
29JAN26 10.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 799 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 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 7.00 C 0.00 0.00 0.00 2.24 -0.24 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.04 -0.18 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.76 -0.25 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.52 -0.20 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.34 -0.16 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.09 -0.16 19 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.89 -0.20 20 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.73 -0.16 21 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.57 -0.12 21 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.44 -0.11 22 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.34 -0.08 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.26 -0.07 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.54 -0.17 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.27 -0.18 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.04 -0.19 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.77 -0.21 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.54 -0.20 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.29 -0.22 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.06 -0.18 21 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.82 -0.19 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.56 -0.24 14 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.36 -0.23 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.18 -0.18 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.00 -0.15 23 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 0.81 -0.17 22 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.67 -0.13 22 0 258 0
30MAR26 9.25 C 0.00 0.00 0.00 0.54 -0.12 23 0 109 0
30MAR26 9.50 C 0.49 0.49 0.49 0.44 -0.10 23 1 128 0
30MAR26 9.75 C 0.00 0.00 0.00 0.35 -0.09 23 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.27 -0.08 23 0 2,012 0
30MAR26 10.50 C 0.00 0.00 0.00 0.16 -0.07 24 0 427 0
30MAR26 11.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.03 24 0 220 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.84 -0.14 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.56 -0.18 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.34 -0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.12 -0.13 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.90 -0.20 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.71 -0.11 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.50 -0.16 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 -0.14 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 -0.13 23 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.99 -0.11 24 0 85 0
29JUN26 9.00 C 0.00 0.00 0.00 0.85 -0.12 24 0 40 0
29JUN26 9.25 C 0.00 0.00 0.00 0.72 -0.10 24 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.61 -0.09 24 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.52 -0.07 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 0.43 -0.07 24 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 -0.05 25 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.04 25 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 26 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.84 -0.14 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.60 -0.14 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.38 -0.13 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.18 -0.12 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 -0.13 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 -0.15 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.59 -0.15 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 -0.14 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 -0.14 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.13 25 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 -0.13 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.11 25 0 87 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.12 25 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.70 -0.10 26 0 215 0
29SEP26 10.00 C 0.00 0.00 0.00 0.61 -0.10 26 0 8 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 -0.09 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 -0.07 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 215 0
TOTAL CALL 533 23,406 +385
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 131 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 291 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 229 0
27NOV25 8.75 P 0.01 0.01 0.01 0.01 0.00 27 10 470 -10
27NOV25 9.00 P 0.03 0.03 0.03 0.03 +0.01 22 5 824 +5
27NOV25 9.25 P 0.10 0.10 0.10 0.13 +0.07 23 45 731 +5
27NOV25 9.50 P 0.31 0.31 0.31 0.31 +0.13 23 1 1,036 -1
27NOV25 9.75 P 0.50 0.50 0.50 0.55 +0.16 31 4 884 0
27NOV25 10.00 P 0.00 0.00 0.00 0.80 +0.18 41 0 512 0
27NOV25 10.50 P 0.00 0.00 0.00 1.29 +0.15 0 0 300 0
27NOV25 11.00 P 0.00 0.00 0.00 1.79 +0.17 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.29 +0.17 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 2.79 +0.17 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.29 +0.15 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 5.29 +0.14 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.80 +0.18 176 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 68 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 668 0
30DEC25 8.50 P 0.04 0.04 0.04 0.04 +0.01 22 50 477 +50
30DEC25 8.75 P 0.00 0.00 0.00 0.08 +0.02 21 0 705 0
30DEC25 9.00 P 0.15 0.16 0.15 0.16 +0.05 22 339 741 -12
30DEC25 9.25 P 0.24 0.24 0.24 0.28 +0.08 22 15 2,780 +15
30DEC25 9.50 P 0.00 0.00 0.00 0.44 +0.11 23 0 748 0
30DEC25 9.75 P 0.00 0.00 0.00 0.62 +0.13 23 0 850 0
30DEC25 10.00 P 0.00 0.00 0.00 0.83 +0.16 24 0 472 0
30DEC25 10.50 P 0.00 0.00 0.00 1.30 +0.16 27 0 6 0
30DEC25 11.00 P 0.00 0.00 0.00 1.80 +0.18 34 0 0 -6
30DEC25 11.50 P 0.00 0.00 0.00 2.29 +0.16 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.79 +0.16 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.29 +0.15 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.79 +0.15 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.29 +0.16 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.79 +0.15 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.29 +0.14 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.80 +0.16 78 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.29 +0.17 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.79 +0.16 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 188 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29JAN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 32 0
29JAN26 8.50 P 0.00 0.00 0.00 0.10 +0.03 23 0 18 0
29JAN26 8.75 P 0.15 0.15 0.15 0.15 +0.03 22 220 665 -220
29JAN26 9.00 P 0.23 0.24 0.23 0.25 +0.06 23 257 809 +143
29JAN26 9.25 P 0.00 0.00 0.00 0.37 +0.08 23 0 142 0
29JAN26 9.50 P 0.50 0.52 0.47 0.49 +0.07 22 190 396 +187
29JAN26 9.75 P 0.00 0.00 0.00 0.65 +0.08 21 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.89 +0.16 25 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.32 +0.16 25 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.83 +0.21 33 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.29 +0.16 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.79 +0.10 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.29 +0.14 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.79 +0.15 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.29 +0.16 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.79 +0.15 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 100 0
26FEB26 8.00 P 0.05 0.05 0.05 0.05 +0.01 23 3 3 +3
26FEB26 8.25 P 0.00 0.00 0.00 0.09 +0.02 23 0 6 0
26FEB26 8.50 P 0.00 0.00 0.00 0.14 +0.03 23 0 11 0
26FEB26 8.75 P 0.00 0.00 0.00 0.20 +0.03 22 0 19 0
26FEB26 9.00 P 0.00 0.00 0.00 0.31 +0.06 23 0 7 0
26FEB26 9.25 P 0.40 0.40 0.40 0.43 +0.08 23 10 205 +5
26FEB26 9.50 P 0.00 0.00 0.00 0.57 +0.09 23 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 0.74 +0.10 24 0 154 0
26FEB26 10.00 P 0.00 0.00 0.00 0.93 +0.12 24 0 303 0
26FEB26 10.50 P 0.00 0.00 0.00 1.33 +0.17 23 0 30 0
26FEB26 11.00 P 0.00 0.00 0.00 1.84 +0.18 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.36 +0.23 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.82 +0.13 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.33 +0.18 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.80 +0.16 42 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.30 +0.17 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.80 +0.16 49 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 0.00 24 0 275 0
30MAR26 8.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 234 0
30MAR26 8.25 P 0.00 0.00 0.00 0.13 +0.01 23 0 215 0
30MAR26 8.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 126 0
30MAR26 8.75 P 0.26 0.26 0.26 0.27 +0.03 23 5 261 +5
30MAR26 9.00 P 0.36 0.36 0.36 0.37 +0.04 23 2 238 +2
30MAR26 9.25 P 0.48 0.48 0.48 0.47 +0.04 22 4 194 0
30MAR26 9.50 P 0.00 0.00 0.00 0.64 +0.05 24 0 186 0
30MAR26 9.75 P 0.00 0.00 0.00 0.80 +0.07 24 0 1,524 0
30MAR26 10.00 P 0.00 0.00 0.00 0.98 +0.12 24 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 1.40 +0.16 26 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 1.86 +0.19 29 0 6 0
30MAR26 11.50 P 0.00 0.00 0.00 2.36 +0.23 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.82 +0.13 34 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 3.34 +0.19 40 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.80 +0.16 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.30 +0.17 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.81 +0.17 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.30 +0.15 47 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.80 +0.16 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 19 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 24 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 25 0 24 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.03 24 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 +0.03 24 0 92 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 +0.04 24 0 28 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 +0.05 24 0 73 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 +0.04 24 0 20 0
29JUN26 9.00 P 0.00 0.00 0.00 0.57 +0.05 24 0 251 0
29JUN26 9.25 P 0.00 0.00 0.00 0.73 +0.11 25 0 184 0
29JUN26 9.50 P 0.00 0.00 0.00 0.88 +0.09 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 0.98 +0.04 24 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.21 +0.11 26 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 1.51 +0.05 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.99 +0.17 27 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 2.43 +0.18 28 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 2.90 +0.20 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.39 +0.17 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.81 +0.11 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.30 +0.12 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.81 +0.15 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.30 +0.14 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.80 +0.14 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 0.00 26 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 +0.01 27 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 190 0
29SEP26 8.25 P 0.00 0.00 0.00 0.44 +0.03 27 0 107 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 +0.03 27 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 +0.04 27 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.77 +0.07 27 0 35 0
29SEP26 9.25 P 0.00 0.00 0.00 0.90 +0.06 27 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.04 +0.05 27 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.20 +0.07 27 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 +0.07 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.72 +0.09 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.11 +0.10 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.53 +0.11 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.97 +0.13 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 +0.15 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 +0.16 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 +0.17 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.93 +0.17 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.15 42 0 0 0
TOTAL PUT 1,160 23,066 +171
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 3.88 -0.11 213 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.52 -0.22 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.28 -0.22 107 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 3.03 -0.22 98 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.78 -0.21 89 0 10 0
27NOV25 9.50 C 0.00 0.00 0.00 2.54 -0.20 96 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 2.28 -0.22 72 0 30 0
27NOV25 10.00 C 0.00 0.00 0.00 2.03 -0.21 64 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 1.56 -0.18 72 0 49 0
27NOV25 11.00 C 0.00 0.00 0.00 1.02 -0.22 0 0 70 0
27NOV25 11.50 C 0.00 0.00 0.00 0.55 -0.20 28 0 611 0
27NOV25 12.00 C 0.00 0.00 0.00 0.18 -0.16 27 0 803 0
27NOV25 12.50 C 0.00 0.00 0.00 0.03 -0.05 27 0 466 0
27NOV25 13.00 C 0.02 0.02 0.02 0.01 -0.01 35 20 526 -20
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 292 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 160 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 6.14 -0.12 137 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.79 -0.22 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.63 -0.14 120 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.39 -0.13 116 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.05 -0.32 65 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.91 -0.11 108 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.65 -0.12 100 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.30 -0.27 45 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.15 -0.18 88 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.88 -0.21 78 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.61 -0.16 68 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.40 -0.23 72 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.05 -0.22 0 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.82 -0.21 42 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.57 -0.21 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.38 -0.12 48 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.06 -0.22 23 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.59 -0.25 28 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.13 -0.15 25 0 75 0
30DEC25 11.50 C 0.83 0.88 0.83 0.74 -0.16 25 127 188 -77
30DEC25 12.00 C 0.00 0.00 0.00 0.45 -0.09 26 0 360 0
30DEC25 12.50 C 0.27 0.29 0.24 0.23 -0.06 25 48 456 0
30DEC25 13.00 C 0.14 0.14 0.12 0.12 -0.03 26 201 702 -70
30DEC25 13.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 557 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 -0.01 26 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 32 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 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 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.88 -0.24 55 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.61 -0.19 46 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.40 -0.23 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.05 -0.27 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.84 -0.25 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.67 -0.14 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.38 -0.18 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.07 -0.23 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.64 -0.23 24 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.24 -0.20 26 0 205 0
29JAN26 11.50 C 0.00 0.00 0.00 0.89 -0.15 26 0 232 0
29JAN26 12.00 C 0.00 0.00 0.00 0.59 -0.11 25 0 286 0
29JAN26 12.50 C 0.45 0.45 0.45 0.38 -0.09 26 40 785 +40
29JAN26 13.00 C 0.00 0.00 0.00 0.24 -0.06 26 0 511 0
29JAN26 13.50 C 0.14 0.14 0.14 0.14 -0.04 26 200 252 +192
29JAN26 14.00 C 0.09 0.09 0.09 0.08 -0.02 27 200 280 +200
29JAN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JAN26 15.00 C 0.04 0.04 0.04 0.02 -0.01 26 19 0 -19
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 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 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 3.46 -0.17 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.20 -0.15 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.91 -0.18 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.69 -0.14 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.46 -0.10 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.23 -0.15 32 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.77 -0.14 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.33 -0.17 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.99 -0.15 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.71 -0.12 26 0 15 0
26FEB26 12.50 C 0.56 0.56 0.56 0.50 -0.09 26 40 46 +15
26FEB26 13.00 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.22 -0.06 26 0 30 0
26FEB26 14.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
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 6.14 -0.19 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.89 -0.19 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.63 -0.21 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.39 -0.21 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.11 -0.26 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.91 -0.17 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.65 -0.18 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.41 -0.20 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.15 -0.19 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.94 -0.18 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.67 -0.13 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.46 -0.17 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.20 -0.17 34 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.94 -0.19 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.71 -0.17 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.49 -0.19 30 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.25 -0.19 27 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 -0.18 27 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 -0.17 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.12 -0.14 26 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.85 -0.12 26 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 0.62 -0.12 26 0 2,865 0
30MAR26 13.00 C 0.51 0.51 0.51 0.45 -0.08 26 47 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.32 -0.08 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.46 -0.22 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.24 -0.19 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.98 -0.21 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.74 -0.23 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.51 -0.20 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.28 -0.19 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.07 -0.18 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.85 -0.20 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 -0.17 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 -0.15 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 -0.16 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.68 -0.18 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.35 -0.16 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.04 -0.18 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.81 -0.17 25 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.64 -0.15 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.49 -0.13 26 0 8 0
29JUN26 14.00 C 0.47 0.47 0.47 0.36 -0.12 25 1 31 +1
29JUN26 14.50 C 0.00 0.00 0.00 0.27 -0.09 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.07 25 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.06 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.04 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.02 -0.20 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.78 -0.19 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.53 -0.21 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.31 -0.16 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.11 -0.14 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.90 -0.17 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.69 -0.14 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.47 -0.14 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.08 -0.16 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 -0.15 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.54 -0.08 29 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 -0.10 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.05 -0.11 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.10 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 -0.06 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.03 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
TOTAL CALL 943 14,062 +262
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 19 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 175 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 252 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 629 0
27NOV25 11.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 849 0
27NOV25 12.00 P 0.16 0.16 0.16 0.15 +0.07 26 15 721 -15
27NOV25 12.50 P 0.29 0.29 0.29 0.51 +0.17 29 15 424 0
27NOV25 13.00 P 0.00 0.00 0.00 0.99 +0.21 38 0 385 0
27NOV25 13.50 P 0.00 0.00 0.00 1.50 +0.23 58 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 1.98 +0.22 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.51 +0.24 91 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 2.98 +0.22 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.48 +0.22 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 3.99 +0.12 109 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.48 +0.22 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 5.48 +0.14 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.08 +0.04 27 0 420 0
30DEC25 11.50 P 0.13 0.13 0.13 0.18 +0.07 26 10 309 0
30DEC25 12.00 P 0.29 0.29 0.29 0.38 +0.11 26 15 353 +15
30DEC25 12.50 P 0.49 0.61 0.49 0.67 +0.15 25 23 621 0
30DEC25 13.00 P 0.00 0.00 0.00 1.07 +0.20 27 0 435 0
30DEC25 13.50 P 0.00 0.00 0.00 1.52 +0.21 29 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.98 +0.17 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.51 +0.24 39 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.98 +0.14 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.48 +0.22 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.99 +0.12 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.48 +0.22 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.00 +0.17 61 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.49 +0.15 61 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 27 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.29 +0.06 26 0 244 0
29JAN26 12.00 P 0.00 0.00 0.00 0.52 +0.12 27 0 271 0
29JAN26 12.50 P 0.00 0.00 0.00 0.79 +0.12 26 0 246 0
29JAN26 13.00 P 0.00 0.00 0.00 1.15 +0.15 26 0 30 0
29JAN26 13.50 P 0.00 0.00 0.00 1.58 +0.17 28 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.06 +0.21 32 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.51 +0.22 32 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.00 +0.16 34 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.49 +0.23 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.99 +0.12 40 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.53 +0.27 50 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.03 +0.20 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.49 +0.15 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 +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 +0.02 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.23 +0.06 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.39 +0.09 27 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.61 +0.11 27 0 40 0
26FEB26 12.50 P 0.00 0.00 0.00 0.88 +0.12 26 0 4 0
26FEB26 13.00 P 0.00 0.00 0.00 1.23 +0.15 27 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.65 +0.18 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.10 +0.20 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.51 +0.15 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.00 +0.16 30 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.49 +0.22 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.03 +0.16 41 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.53 +0.27 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.03 +0.20 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.49 +0.15 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 37 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 +0.01 27 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.17 +0.03 26 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 19 0
30MAR26 11.50 P 0.00 0.00 0.00 0.47 +0.07 26 0 10 0
30MAR26 12.00 P 0.60 0.60 0.60 0.67 +0.06 26 8 13 +8
30MAR26 12.50 P 0.00 0.00 0.00 0.95 +0.10 26 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.29 +0.10 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.68 +0.13 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.10 +0.16 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.53 +0.16 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.02 +0.18 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.49 +0.19 29 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.03 +0.16 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.53 +0.27 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.03 +0.20 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.53 +0.19 45 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 0.00 26 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 0.00 25 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 +0.01 26 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.55 +0.05 26 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.76 +0.07 26 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 1.00 +0.06 25 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.25 +0.03 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.59 +0.10 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.14 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.34 +0.12 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.76 +0.15 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.17 +0.13 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.63 +0.13 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.08 +0.14 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.53 +0.15 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.03 +0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.53 +0.19 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.03 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 0.00 0.00 0.00 0.17 +0.03 29 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.05 29 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.07 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.06 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.09 28 0 42 0
29SEP26 11.50 P 0.00 0.00 0.00 1.03 +0.11 29 0 100 0
29SEP26 12.00 P 0.00 0.00 0.00 1.26 +0.09 28 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 +0.16 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.09 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 +0.13 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.70 +0.20 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 +0.19 31 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 +0.07 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.86 +0.11 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.38 +0.19 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 +0.19 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 +0.16 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 +0.17 34 0 0 0
TOTAL PUT 86 10,863 +8
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$ 53.45
27NOV25 41.00 C 0.00 0.00 0.00 12.47 -0.01 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 11.47 -0.01 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 10.49 +0.01 72 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 9.76 +0.16 112 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 8.73 +0.25 99 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 7.70 +0.22 86 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 6.67 +0.19 74 0 26 0
27NOV25 48.00 C 0.00 0.00 0.00 5.64 +0.16 62 0 9 0
27NOV25 49.00 C 0.00 0.00 0.00 4.48 0.00 24 0 30 0
27NOV25 50.00 C 0.00 0.00 0.00 3.49 -0.03 25 0 142 0
27NOV25 52.50 C 0.95 1.20 0.77 1.21 -0.04 21 221 3,069 +77
27NOV25 55.00 C 0.09 0.24 0.07 0.16 -0.01 23 953 3,252 +275
27NOV25 57.50 C 0.03 0.04 0.03 0.01 0.00 26 28 1,164 -2
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 525 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 274 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 314 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 185 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.56 0.00 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.56 -0.01 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.57 0.00 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.57 0.00 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 20.57 -0.10 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 19.58 0.00 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.58 -0.01 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.59 +0.14 42 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.59 +0.14 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.65 +0.19 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 14.60 +0.13 33 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.60 +0.12 0 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 12.61 +0.12 30 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 11.61 +0.11 24 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 10.61 -0.33 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.76 -0.15 38 0 867 0
30DEC25 45.00 C 0.00 0.00 0.00 8.73 +0.17 32 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 7.70 +0.12 27 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 6.67 +0.06 21 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 5.64 -0.03 14 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 4.72 -0.09 18 0 205 0
30DEC25 50.00 C 3.50 3.50 3.50 3.93 -0.08 21 2 451 -1
30DEC25 52.50 C 2.07 2.07 2.06 2.13 -0.01 21 62 1,062 +47
30DEC25 55.00 C 0.78 1.00 0.68 0.98 0.00 22 544 3,681 +259
30DEC25 57.50 C 0.34 0.36 0.33 0.40 +0.05 22 63 2,386 +12
30DEC25 60.00 C 0.15 0.15 0.15 0.12 +0.02 22 4 1,018 +4
30DEC25 62.50 C 0.00 0.00 0.00 0.04 +0.01 23 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 35 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 12.73 +0.09 23 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 11.61 -0.32 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 10.76 -0.18 23 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 9.78 -0.30 22 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 8.82 -0.27 22 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 7.70 -0.11 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 6.85 -0.30 18 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 5.89 -0.10 17 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.17 -0.13 21 0 53 0
29JAN26 50.00 C 0.00 0.00 0.00 4.42 -0.04 22 0 2 0
29JAN26 52.50 C 2.66 2.76 2.66 2.73 -0.03 21 32 116 +32
29JAN26 55.00 C 1.28 1.57 1.25 1.55 -0.03 22 170 5,145 -39
29JAN26 57.50 C 0.71 0.79 0.71 0.84 +0.01 23 20 460 +7
29JAN26 60.00 C 0.00 0.00 0.00 0.39 0.00 22 0 210 0
29JAN26 62.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 61 0
29JAN26 65.00 C 0.15 0.15 0.15 0.07 0.00 23 6 55 +6
29JAN26 67.50 C 0.00 0.00 0.00 0.03 0.00 23 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 11.61 -0.33 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.76 -0.29 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.78 -0.31 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 8.82 -0.37 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.88 -0.33 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.01 -0.22 17 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.20 -0.18 19 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.43 -0.15 20 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.75 -0.06 21 0 0 0
26FEB26 52.50 C 3.08 3.08 3.08 3.15 -0.02 21 15 15 +15
26FEB26 55.00 C 0.00 0.00 0.00 1.97 -0.04 22 0 15 0
26FEB26 57.50 C 1.02 1.11 1.02 1.20 -0.01 22 148 324 +148
26FEB26 60.00 C 0.71 0.71 0.71 0.67 +0.01 22 6 29 +6
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 0.17 +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 23.57 -0.24 0 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 22.84 +0.01 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.57 -0.26 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.60 -0.29 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.60 -0.27 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.58 -0.25 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 17.70 -0.16 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.73 -0.05 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.80 -0.07 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 14.60 -0.29 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 13.61 -0.30 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.73 -0.22 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 11.68 -0.33 0 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 10.76 -0.29 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 9.97 -0.17 0 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 8.98 -0.21 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.13 -0.08 16 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.30 -0.50 18 0 81 0
30MAR26 48.00 C 0.00 0.00 0.00 6.72 +0.15 22 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.94 -0.07 22 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.09 -0.14 20 0 2,858 0
30MAR26 52.50 C 0.00 0.00 0.00 3.56 -0.17 21 0 2,093 0
30MAR26 55.00 C 0.00 0.00 0.00 2.38 -0.10 21 0 1,077 0
30MAR26 57.50 C 1.52 1.70 1.52 1.59 -0.06 22 171 301 +132
30MAR26 60.00 C 1.08 1.08 1.08 0.97 -0.06 22 1 219 0
30MAR26 62.50 C 0.00 0.00 0.00 0.56 -0.05 22 0 211 0
30MAR26 65.00 C 0.00 0.00 0.00 0.31 -0.04 22 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 206 0
30MAR26 70.00 C 0.25 0.25 0.25 0.09 -0.01 22 4 103 0
30MAR26 72.50 C 0.00 0.00 0.00 0.05 0.00 23 0 48 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 19.20 +0.23 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.07 +0.21 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.09 +0.06 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.14 +0.07 18 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.23 +0.12 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.27 +0.10 23 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.20 +0.08 16 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.29 +0.11 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.38 +0.04 20 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.44 +0.05 20 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.64 +0.12 21 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.75 +0.07 21 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.90 +0.02 20 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.27 +0.14 22 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.48 +0.03 21 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.79 -0.18 21 0 275 0
29JUN26 52.50 C 0.00 0.00 0.00 4.49 +0.01 23 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 3.27 0.00 23 0 306 0
29JUN26 57.50 C 0.00 0.00 0.00 2.37 +0.12 23 0 100 0
29JUN26 60.00 C 0.00 0.00 0.00 1.63 +0.07 23 0 30 0
29JUN26 62.50 C 0.00 0.00 0.00 1.12 0.00 23 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.74 0.00 23 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.48 0.00 23 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.31 0.00 23 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 0.00 23 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.46 +0.13 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.35 -0.06 20 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.60 +0.08 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.59 +0.05 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.76 +0.01 21 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 8.96 +0.16 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.12 +0.11 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.54 +0.26 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.78 +0.07 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.14 +0.09 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.92 +0.18 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.77 +0.19 22 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.76 +0.13 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.18 +0.19 23 0 118 0
29SEP26 62.50 C 0.00 0.00 0.00 1.60 +0.17 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.16 +0.15 22 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.83 +0.12 22 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.59 +0.10 22 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 +0.07 22 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 +0.06 22 0 40 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
TOTAL CALL 2,450 36,426 +978
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 232 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 129 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 551 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 443 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 490 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 698 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,007 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 644 0
27NOV25 50.00 P 0.07 0.07 0.06 0.01 0.00 24 26 2,493 -26
27NOV25 52.50 P 0.50 0.60 0.26 0.27 0.00 23 430 688 -111
27NOV25 55.00 P 2.35 2.35 2.35 1.73 +0.02 26 1 163 -1
27NOV25 57.50 P 0.00 0.00 0.00 4.17 +0.09 43 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 6.75 +0.10 68 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 9.32 +0.27 91 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 11.90 +0.35 115 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 14.05 -0.09 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 17.05 +0.41 158 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 19.62 +0.57 178 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 21.64 -0.02 137 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 24.05 0.00 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 103 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 497 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 285 0
30DEC25 48.00 P 0.22 0.22 0.22 0.11 +0.02 22 4 460 -4
30DEC25 49.00 P 0.30 0.30 0.24 0.21 +0.03 22 41 424 +7
30DEC25 50.00 P 0.36 0.36 0.36 0.36 +0.04 22 40 2,318 -17
30DEC25 52.50 P 1.19 1.25 0.93 1.09 +0.09 23 77 859 +10
30DEC25 55.00 P 2.94 2.94 2.35 2.45 +0.09 23 6 122 -4
30DEC25 57.50 P 0.00 0.00 0.00 4.41 +0.06 25 0 9 0
30DEC25 60.00 P 0.00 0.00 0.00 6.77 +0.02 30 0 76 0
30DEC25 62.50 P 0.00 0.00 0.00 9.32 +0.17 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.90 +0.35 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.47 +0.31 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.05 +0.41 65 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.62 +0.57 73 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.20 +0.54 81 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.05 0.00 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 24 0
29JAN26 44.00 P 0.13 0.13 0.13 0.04 0.00 23 15 75 +15
29JAN26 45.00 P 0.00 0.00 0.00 0.07 0.00 22 0 568 0
29JAN26 46.00 P 0.00 0.00 0.00 0.12 0.00 22 0 42 0
29JAN26 47.00 P 0.00 0.00 0.00 0.20 0.00 22 0 70 0
29JAN26 48.00 P 0.00 0.00 0.00 0.32 +0.01 22 0 230 0
29JAN26 49.00 P 0.48 0.54 0.48 0.48 0.00 22 16 158 +1
29JAN26 50.00 P 0.87 0.87 0.87 0.71 +0.01 23 1 1,102 0
29JAN26 52.50 P 1.68 1.76 1.47 1.56 +0.10 23 66 314 +47
29JAN26 55.00 P 0.00 0.00 0.00 2.91 +0.10 23 0 16 0
29JAN26 57.50 P 0.00 0.00 0.00 4.71 +0.05 24 0 1 0
29JAN26 60.00 P 0.00 0.00 0.00 6.77 -0.11 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 9.33 +0.11 31 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.90 +0.25 38 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 14.47 +0.31 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 17.05 +0.41 51 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.62 +0.47 57 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 22.20 +0.54 63 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 24.05 0.00 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 0.00 23 0 60 0
26FEB26 44.00 P 0.20 0.20 0.20 0.10 +0.01 23 1 1 +1
26FEB26 45.00 P 0.00 0.00 0.00 0.15 0.00 22 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 8 0
26FEB26 47.00 P 0.36 0.36 0.36 0.36 +0.01 22 15 38 0
26FEB26 48.00 P 0.51 0.51 0.51 0.51 +0.01 22 2 112 +2
26FEB26 49.00 P 0.00 0.00 0.00 0.72 +0.02 22 0 80 0
26FEB26 50.00 P 0.00 0.00 0.00 0.97 +0.04 22 0 144 0
26FEB26 52.50 P 0.00 0.00 0.00 1.86 +0.09 22 0 61 0
26FEB26 55.00 P 0.00 0.00 0.00 3.20 +0.09 23 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 4.96 +0.06 24 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 7.03 +0.01 25 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 9.33 +0.11 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.90 +0.25 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 14.47 +0.31 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 17.05 +0.41 44 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.62 +0.47 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 22.20 +0.54 55 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 24.05 0.00 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 23 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 23 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 0.00 23 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 295 0
30MAR26 45.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 157 0
30MAR26 46.00 P 0.00 0.00 0.00 0.37 -0.03 22 0 92 0
30MAR26 47.00 P 0.00 0.00 0.00 0.52 -0.04 22 0 79 0
30MAR26 48.00 P 0.00 0.00 0.00 0.70 -0.05 22 0 111 0
30MAR26 49.00 P 0.00 0.00 0.00 0.94 -0.04 22 0 94 0
30MAR26 50.00 P 0.00 0.00 0.00 1.23 +0.02 22 0 211 0
30MAR26 52.50 P 2.52 2.52 2.52 2.18 +0.04 22 20 194 0
30MAR26 55.00 P 3.47 3.47 3.47 3.50 +0.04 23 15 109 +7
30MAR26 57.50 P 0.00 0.00 0.00 5.17 +0.07 23 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 7.19 +0.17 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.44 +0.22 26 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.90 +0.25 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.47 +0.26 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.05 +0.41 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.62 +0.47 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.20 +0.54 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.05 0.00 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 0.00 23 0 3 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 0.00 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 0.15 0.00 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 0.00 23 0 21 0
29JUN26 41.00 P 0.00 0.00 0.00 0.30 0.00 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.40 0.00 23 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 44 0
29JUN26 44.00 P 0.70 0.72 0.70 0.66 -0.01 22 150 191 +150
29JUN26 45.00 P 0.00 0.00 0.00 0.85 +0.01 23 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 1.06 +0.01 22 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 1.31 0.00 22 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 1.60 +0.01 22 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.94 +0.01 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.30 +0.01 22 0 32 0
29JUN26 52.50 P 0.00 0.00 0.00 3.54 +0.01 23 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 4.95 +0.02 23 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 6.60 -0.12 23 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 8.69 +0.06 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.56 +0.27 24 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.79 +0.31 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 15.04 -0.17 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.38 +0.21 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.79 +0.26 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.20 +0.29 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.32 0.00 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 +0.08 22 0 39 0
29SEP26 42.00 P 0.76 0.76 0.76 0.61 +0.09 22 6 8 0
29SEP26 43.00 P 0.00 0.00 0.00 0.78 +0.11 22 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.99 +0.12 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.23 +0.14 22 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.49 +0.16 22 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 1.79 +0.17 22 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 2.12 +0.18 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 +0.19 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.91 +0.20 23 0 13 0
29SEP26 52.50 P 0.00 0.00 0.00 4.00 +0.21 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.40 +0.21 22 0 107 0
29SEP26 57.50 P 0.00 0.00 0.00 7.20 +0.39 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.07 +0.19 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.08 +0.17 24 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 13.15 +0.06 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.35 -0.01 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.71 +0.09 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.00 -0.13 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.28 -0.16 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.39 +0.06 22 0 0 0
TOTAL PUT 932 23,704 +77
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$ 39.00
27NOV25 26.00 C 0.00 0.00 0.00 13.12 -0.78 176 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.03 -0.87 120 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.12 -0.91 148 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.23 -0.81 157 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.23 -0.67 143 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.02 -0.88 63 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.01 -0.88 0 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.02 -0.88 43 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.17 -0.84 79 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.02 -0.88 0 0 58 0
27NOV25 36.00 C 0.00 0.00 0.00 3.02 -0.88 0 0 25 0
27NOV25 37.00 C 0.00 0.00 0.00 2.03 -0.88 20 0 68 0
27NOV25 38.00 C 0.00 0.00 0.00 1.13 -0.79 22 0 232 0
27NOV25 39.00 C 0.66 0.66 0.66 0.43 -0.56 20 2 705 -2
27NOV25 40.00 C 0.17 0.18 0.12 0.11 -0.26 21 29 303 -20
27NOV25 41.00 C 0.05 0.05 0.05 0.02 -0.08 22 1 454 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 310 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 270 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.08 -0.88 72 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.41 -0.55 126 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.08 -0.89 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.09 -0.88 56 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.09 -0.88 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.41 -0.47 94 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.16 -0.82 63 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.22 -0.92 65 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.44 -0.59 76 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.23 -0.81 55 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.23 -1.01 49 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.12 -0.78 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.34 -0.66 45 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.16 -0.85 27 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.19 -0.82 25 0 202 0
30DEC25 35.00 C 4.60 4.60 4.60 4.28 -0.89 26 1 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.25 -0.73 19 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.47 -0.62 21 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 1.72 -0.56 20 0 210 0
30DEC25 39.00 C 1.19 1.28 1.19 1.11 -0.48 20 30 285 +28
30DEC25 40.00 C 0.00 0.00 0.00 0.67 -0.37 20 0 130 0
30DEC25 41.00 C 0.00 0.00 0.00 0.37 -0.27 20 0 117 0
30DEC25 42.00 C 0.00 0.00 0.00 0.19 -0.19 19 0 160 0
30DEC25 43.00 C 0.00 0.00 0.00 0.09 -0.11 19 0 104 0
30DEC25 44.00 C 0.12 0.12 0.12 0.04 -0.06 20 15 141 +5
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 155 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 12 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.44 -0.63 53 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.23 -0.81 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.23 -1.01 29 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.46 -0.63 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.44 -0.66 35 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.32 -0.80 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.37 -0.78 23 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.52 -0.69 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.54 -0.64 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.79 -0.58 21 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 2.13 -0.50 21 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.56 -0.43 21 0 74 0
29JAN26 40.00 C 1.14 1.14 1.14 1.10 -0.36 21 6 70 +6
29JAN26 41.00 C 0.00 0.00 0.00 0.74 -0.31 20 0 65 0
29JAN26 42.00 C 0.00 0.00 0.00 0.48 -0.27 20 0 67 0
29JAN26 43.00 C 0.00 0.00 0.00 0.30 -0.19 20 0 82 0
29JAN26 44.00 C 0.00 0.00 0.00 0.18 -0.13 20 0 59 0
29JAN26 45.00 C 0.23 0.23 0.22 0.11 -0.08 20 30 37 +30
29JAN26 46.00 C 0.17 0.17 0.17 0.06 -0.05 20 23 102 +23
29JAN26 47.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 26 0
29JAN26 48.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.27 -0.89 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.43 -0.81 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.46 -0.72 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.44 -0.70 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.58 -0.85 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.64 -0.78 25 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.63 -0.66 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.80 -0.63 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.06 -0.55 20 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.43 -0.48 21 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 1.87 -0.42 21 0 30 0
26FEB26 40.00 C 0.00 0.00 0.00 1.42 -0.35 21 0 32 0
26FEB26 41.00 C 0.00 0.00 0.00 1.05 -0.30 21 0 30 0
26FEB26 42.00 C 0.00 0.00 0.00 0.75 -0.27 21 0 10 0
26FEB26 43.00 C 0.00 0.00 0.00 0.52 -0.22 21 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.36 -0.16 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.24 -0.11 21 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.15 -0.08 20 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 -0.05 21 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 2 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.25 -0.88 34 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.41 -0.73 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.27 -0.89 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.29 -0.88 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.30 -0.88 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.41 -0.78 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.32 -0.89 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.34 -0.88 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.49 -0.67 35 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.27 -0.89 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.55 -0.69 30 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.46 -0.75 23 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.71 -0.58 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.69 -0.74 24 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.72 -0.72 21 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.96 -0.56 23 0 9 0
30MAR26 36.00 C 4.35 4.35 4.35 4.15 -0.53 22 1 1 +1
30MAR26 37.00 C 0.00 0.00 0.00 3.45 -0.50 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.74 -0.55 21 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.19 -0.50 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.73 -0.51 21 0 70 0
30MAR26 41.00 C 0.00 0.00 0.00 1.33 -0.45 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.04 -0.36 21 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.78 -0.33 21 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.57 -0.27 21 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.42 -0.21 21 0 28 0
30MAR26 46.00 C 0.00 0.00 0.00 0.30 -0.16 21 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.21 -0.13 21 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 -0.10 21 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 -0.07 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.05 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.41 -0.89 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.43 -0.88 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.45 -0.88 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.47 -0.88 20 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.49 -0.88 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.52 -0.88 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.45 -0.88 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.55 -0.83 16 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.77 -0.98 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.71 -0.75 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.70 -0.84 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.12 -0.57 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.31 -0.56 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.55 -0.57 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.89 -0.63 21 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 3.23 -0.58 21 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.69 -0.65 21 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 2.22 -0.59 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.82 -0.53 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.52 -0.43 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 1.21 -0.34 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.96 -0.30 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.76 -0.26 21 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.59 -0.28 21 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 -0.23 21 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 -0.19 21 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.27 -0.15 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.20 -0.14 21 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 12.49 -0.89 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.52 -0.89 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.56 -0.89 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.62 -0.88 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.77 -0.98 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.80 -0.71 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.95 -0.68 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.15 -0.82 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.43 -0.59 21 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.70 -0.61 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.07 -0.58 21 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.50 -0.56 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.90 -0.73 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.54 -0.59 21 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.14 -0.55 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.85 -0.44 21 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.50 -0.40 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 -0.32 21 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.07 -0.28 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.88 -0.28 21 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.72 -0.28 21 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.57 -0.25 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.48 -0.19 21 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 -0.18 21 0 10 0
TOTAL CALL 138 6,232 +71
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 105 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 85 0 95 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 105 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 227 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 429 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 176 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 272 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 21 0 188 0
27NOV25 38.00 P 0.00 0.00 0.00 0.09 +0.07 21 0 178 0
27NOV25 39.00 P 0.29 0.40 0.29 0.40 +0.28 20 85 252 +12
27NOV25 40.00 P 0.88 0.88 0.88 1.10 +0.60 22 3 484 0
27NOV25 41.00 P 0.00 0.00 0.00 2.03 +0.80 26 0 180 0
27NOV25 42.00 P 0.00 0.00 0.00 3.00 +0.81 0 0 52 0
27NOV25 43.00 P 0.00 0.00 0.00 4.00 +0.79 0 0 15 0
27NOV25 44.00 P 0.00 0.00 0.00 5.00 +0.76 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 6.18 +1.06 84 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 7.00 +0.76 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.00 +0.88 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.00 +0.76 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 10.00 +0.88 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 11.00 +0.88 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 149 0
30DEC25 34.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 129 0
30DEC25 35.00 P 0.11 0.11 0.11 0.05 +0.03 20 1 48 0
30DEC25 36.00 P 0.17 0.17 0.17 0.12 +0.06 20 6 177 -6
30DEC25 37.00 P 0.00 0.00 0.00 0.27 +0.12 20 0 98 0
30DEC25 38.00 P 0.45 0.50 0.45 0.55 +0.22 20 50 104 +21
30DEC25 39.00 P 0.90 0.92 0.90 0.92 +0.29 19 41 300 +41
30DEC25 40.00 P 0.00 0.00 0.00 1.54 +0.45 20 0 84 0
30DEC25 41.00 P 0.00 0.00 0.00 2.28 +0.59 20 0 194 0
30DEC25 42.00 P 0.00 0.00 0.00 3.09 +0.65 20 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.01 +0.70 19 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.00 +0.74 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.18 +1.06 36 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.00 +0.70 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.00 +0.75 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.00 +0.76 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.00 +0.76 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.06 +0.81 46 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 25 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 16 0
29JAN26 35.00 P 0.20 0.20 0.20 0.16 +0.06 20 1 43 -1
29JAN26 36.00 P 0.00 0.00 0.00 0.31 +0.12 20 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.54 +0.19 20 0 103 0
29JAN26 38.00 P 0.80 0.80 0.80 0.86 +0.26 20 3 168 +3
29JAN26 39.00 P 0.00 0.00 0.00 1.24 +0.29 20 0 143 0
29JAN26 40.00 P 0.00 0.00 0.00 1.84 +0.42 20 0 109 0
29JAN26 41.00 P 0.00 0.00 0.00 2.53 +0.53 21 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 3.26 +0.57 20 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 4.12 +0.63 20 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.11 +0.75 23 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 6.18 +0.87 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.01 +0.71 24 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.00 +0.67 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.00 +0.76 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.00 +0.76 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.06 +0.78 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.09 +0.04 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.16 +0.06 20 0 3 0
26FEB26 35.00 P 0.00 0.00 0.00 0.28 +0.10 20 0 24 0
26FEB26 36.00 P 0.00 0.00 0.00 0.48 +0.16 21 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.72 +0.20 20 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 1.06 +0.26 20 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 1.50 +0.33 20 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 2.05 +0.41 20 0 19 0
26FEB26 41.00 P 0.00 0.00 0.00 2.73 +0.52 21 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.43 +0.55 20 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 4.23 +0.59 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.26 +0.79 24 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.21 +0.84 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.01 +0.68 22 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 8.12 +0.79 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.00 +0.76 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.00 +0.76 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.06 +0.78 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 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 32 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 25 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 0.01 0.00 21 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.27 +0.06 21 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.43 +0.09 21 0 10 0
30MAR26 36.00 P 0.00 0.00 0.00 0.66 +0.14 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.95 +0.19 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.28 +0.20 20 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 1.75 +0.29 21 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 2.28 +0.38 21 0 30 0
30MAR26 41.00 P 0.00 0.00 0.00 2.95 +0.43 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.60 +0.44 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.35 +0.53 20 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.32 +0.65 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.21 +0.69 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.23 +0.81 26 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 8.16 +0.83 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.09 +0.73 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.13 +0.82 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.06 +0.76 30 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 0.04 +0.01 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 0.00 21 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.40 +0.04 21 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 +0.03 21 0 39 0
29JUN26 34.00 P 0.00 0.00 0.00 0.77 +0.09 21 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 1.04 +0.11 20 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.38 +0.15 20 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.78 +0.21 20 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 2.30 +0.32 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.83 +0.32 21 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 3.41 +0.38 21 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 4.04 +0.33 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.81 +0.48 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.55 +0.51 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.40 +0.55 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.34 +0.69 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.22 +0.73 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.12 +0.71 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.05 +0.74 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.99 +0.81 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.77 +0.61 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 +0.04 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 +0.05 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.81 +0.07 21 0 65 0
29SEP26 34.00 P 0.00 0.00 0.00 1.05 +0.07 21 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.40 +0.13 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.73 +0.19 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.14 +0.26 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.63 +0.31 21 0 8 0
29SEP26 39.00 P 0.00 0.00 0.00 3.24 +0.38 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.74 +0.34 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.37 +0.39 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 5.10 +0.39 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.91 +0.48 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.60 +0.41 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.49 +0.53 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.41 +0.63 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.22 +0.61 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.05 +0.56 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.99 +0.62 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.83 +0.54 23 0 0 0
TOTAL PUT 190 6,603 +70
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$ 25.88
27NOV25 14.50 C 11.80 11.80 11.80 11.39 -1.02 151 409 409 0
27NOV25 15.00 C 11.30 11.30 11.30 10.99 -0.92 244 100 130 0
27NOV25 15.50 C 0.00 0.00 0.00 10.39 -1.02 129 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 9.89 -1.15 118 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 9.39 -1.02 106 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 8.89 -1.02 90 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 8.39 -1.02 0 0 50 0
27NOV25 18.00 C 0.00 0.00 0.00 7.89 -1.02 0 0 50 0
27NOV25 18.50 C 0.00 0.00 0.00 7.39 -1.02 0 0 3 0
27NOV25 19.00 C 0.00 0.00 0.00 6.89 -1.02 0 0 54 0
27NOV25 19.50 C 0.00 0.00 0.00 6.39 -1.02 0 0 50 0
27NOV25 20.00 C 0.00 0.00 0.00 5.89 -1.03 0 0 226 0
27NOV25 21.00 C 0.00 0.00 0.00 4.89 -1.02 0 0 635 0
27NOV25 22.00 C 0.00 0.00 0.00 3.89 -1.03 0 0 1,525 0
27NOV25 23.00 C 0.00 0.00 0.00 2.90 -1.02 42 0 3,353 0
27NOV25 24.00 C 2.13 2.13 2.13 1.88 -1.05 0 10 2,033 0
27NOV25 25.00 C 1.30 1.41 1.16 1.05 -0.89 36 22 8,845 -10
27NOV25 26.00 C 0.52 0.75 0.41 0.44 -0.67 36 640 1,845 -402
27NOV25 27.00 C 0.25 0.31 0.14 0.20 -0.31 44 393 2,856 +38
27NOV25 28.00 C 0.08 0.10 0.05 0.09 -0.14 49 213 1,946 +84
27NOV25 29.00 C 0.02 0.02 0.02 0.05 -0.05 56 5 1,452 -3
27NOV25 30.00 C 0.01 0.01 0.01 0.03 -0.01 62 10 2,602 0
27NOV25 31.00 C 0.00 0.00 0.00 0.02 0.00 69 0 864 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 323 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 706 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 511 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 465 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 395 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 112 0 939 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 17.66 -1.05 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 17.41 -1.02 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 17.16 -1.02 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 16.91 -1.02 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 16.67 -1.02 114 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 16.42 -1.02 109 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 16.17 -1.03 104 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 15.92 -1.02 98 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 15.42 -1.02 79 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 14.92 -1.05 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 14.42 -1.05 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 13.88 -1.07 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 13.43 -1.04 77 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 12.93 -1.02 66 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 12.43 -1.03 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 11.93 -1.02 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 11.43 -0.99 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.99 -1.01 86 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 10.44 -1.02 52 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.94 -1.10 0 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 9.44 -1.01 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.89 -1.08 0 0 3,489 0
30DEC25 17.50 C 0.00 0.00 0.00 8.45 -0.96 45 0 525 0
30DEC25 18.00 C 7.88 7.88 7.88 7.89 -1.18 0 6 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 7.45 -0.97 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 6.96 -1.16 40 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 6.46 -0.95 35 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 5.97 -1.01 36 0 728 0
30DEC25 21.00 C 0.00 0.00 0.00 5.00 -0.95 36 0 881 0
30DEC25 22.00 C 0.00 0.00 0.00 4.07 -0.95 36 0 1,770 0
30DEC25 23.00 C 0.00 0.00 0.00 3.14 -0.87 33 0 4,990 0
30DEC25 24.00 C 2.50 2.50 2.38 2.38 -0.81 34 63 1,807 +51
30DEC25 25.00 C 2.00 2.00 1.76 1.70 -0.69 34 91 4,654 -78
30DEC25 26.00 C 1.35 1.35 1.25 1.17 -0.56 34 73 1,331 +3
30DEC25 27.00 C 0.86 0.99 0.78 0.82 -0.39 36 409 1,180 -126
30DEC25 28.00 C 0.51 0.65 0.51 0.57 -0.27 38 44 3,954 +6
30DEC25 29.00 C 0.38 0.45 0.35 0.40 -0.17 40 184 4,006 +38
30DEC25 30.00 C 0.24 0.30 0.23 0.28 -0.11 41 98 1,065 -28
30DEC25 31.00 C 0.19 0.19 0.18 0.20 -0.07 43 119 750 +4
30DEC25 32.00 C 0.13 0.13 0.13 0.14 -0.04 44 30 497 0
30DEC25 33.00 C 0.09 0.09 0.09 0.10 -0.02 45 15 155 0
30DEC25 34.00 C 0.06 0.06 0.06 0.08 -0.01 47 15 512 -15
30DEC25 35.00 C 0.00 0.00 0.00 0.06 0.00 49 0 184 0
30DEC25 36.00 C 0.00 0.00 0.00 0.04 0.00 49 0 134 0
30DEC25 37.00 C 0.00 0.00 0.00 0.03 0.00 50 0 312 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 0.00 50 0 63 0
30DEC25 39.00 C 0.01 0.01 0.01 0.01 0.00 49 100 310 +100
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 10.99 -1.08 51 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 10.46 -1.00 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 9.94 -1.10 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 9.49 -0.96 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 9.00 -0.97 38 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.51 -0.91 39 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.94 -1.13 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.53 -0.98 38 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.97 -1.15 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.56 -0.96 36 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 6.21 -0.88 46 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 5.10 -0.99 31 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 4.19 -0.98 31 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 3.64 -0.67 40 0 660 0
29JAN26 24.00 C 0.00 0.00 0.00 2.74 -0.85 34 0 786 0
29JAN26 25.00 C 2.13 2.13 2.13 2.15 -0.67 35 1 1,875 -1
29JAN26 26.00 C 1.74 1.90 1.74 1.65 -0.55 36 40 2,564 +10
29JAN26 27.00 C 1.45 1.45 1.26 1.27 -0.44 37 41 447 +26
29JAN26 28.00 C 1.12 1.12 1.00 0.98 -0.34 38 18 1,733 -14
29JAN26 29.00 C 0.00 0.00 0.00 0.75 -0.27 39 0 1,293 0
29JAN26 30.00 C 0.62 0.62 0.58 0.57 -0.21 40 14 3,151 0
29JAN26 31.00 C 0.44 0.44 0.44 0.44 -0.18 41 17 1,178 0
29JAN26 32.00 C 0.38 0.38 0.38 0.34 -0.14 41 15 467 +8
29JAN26 33.00 C 0.00 0.00 0.00 0.26 -0.12 42 0 820 0
29JAN26 34.00 C 0.23 0.23 0.23 0.21 -0.08 43 10 411 -10
29JAN26 35.00 C 0.16 0.16 0.16 0.16 -0.07 44 10 158 0
29JAN26 36.00 C 0.13 0.13 0.13 0.13 -0.05 45 30 148 0
29JAN26 37.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 89 0
29JAN26 38.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 10 0
29JAN26 39.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JAN26 40.00 C 0.07 0.07 0.06 0.06 -0.02 49 102 219 +102
26FEB26 16.50 C 0.00 0.00 0.00 9.54 -0.97 34 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 9.00 -1.00 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.53 -1.02 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.06 -1.01 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.53 -1.08 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.06 -1.06 21 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.64 -0.95 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.21 -0.92 36 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.11 -1.14 22 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.31 -1.09 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.64 -0.89 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.96 -0.77 33 0 252 0
26FEB26 25.00 C 0.00 0.00 0.00 2.45 -0.66 35 0 494 0
26FEB26 26.00 C 0.00 0.00 0.00 1.98 -0.55 36 0 317 0
26FEB26 27.00 C 1.76 1.78 1.76 1.60 -0.44 37 105 635 +90
26FEB26 28.00 C 1.29 1.41 1.27 1.31 -0.34 38 240 453 +230
26FEB26 29.00 C 1.14 1.14 1.04 1.07 -0.26 39 239 232 +208
26FEB26 30.00 C 0.91 0.91 0.83 0.88 -0.20 40 2,110 2,000 +1,945
26FEB26 31.00 C 0.70 0.70 0.70 0.73 -0.15 41 15 73 +15
26FEB26 32.00 C 0.00 0.00 0.00 0.61 -0.12 42 0 58 0
26FEB26 33.00 C 0.46 0.46 0.46 0.51 -0.09 43 15 99 +15
26FEB26 34.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 58 0
26FEB26 35.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.32 -0.02 47 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.24 0.00 49 0 2 0
26FEB26 39.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 17.73 -0.98 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 17.49 -0.97 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 17.24 -0.94 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 16.99 -1.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 16.75 -0.96 63 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 16.42 -1.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 16.25 -1.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.00 -0.94 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 15.51 -0.93 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.95 -1.06 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 14.52 -0.95 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.03 -1.18 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.46 -1.04 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.99 -1.19 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.43 -1.13 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.06 -0.97 39 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 11.57 -0.95 39 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 11.08 -0.99 39 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 10.54 -1.16 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.11 -0.95 39 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 9.54 -1.19 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.00 -1.15 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 8.72 -0.95 42 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 8.06 -1.01 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 7.71 -0.98 35 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 7.08 -1.11 0 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 6.65 -1.08 24 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 6.34 -0.96 34 0 115 0
30MAR26 21.00 C 0.00 0.00 0.00 5.52 -0.98 35 0 99 0
30MAR26 22.00 C 0.00 0.00 0.00 4.88 -0.81 39 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 3.98 -0.77 35 0 907 0
30MAR26 24.00 C 0.00 0.00 0.00 3.56 -0.58 39 0 5,037 0
30MAR26 25.00 C 3.00 3.00 3.00 2.80 -0.86 35 1 9,333 +1
30MAR26 26.00 C 2.30 2.30 2.30 2.30 -0.62 35 1 816 0
30MAR26 27.00 C 0.00 0.00 0.00 1.94 -0.49 37 0 2,342 0
30MAR26 28.00 C 0.00 0.00 0.00 1.62 -0.42 37 0 2,902 0
30MAR26 29.00 C 1.50 1.50 1.50 1.36 -0.34 38 3 69 -3
30MAR26 30.00 C 1.24 1.24 1.24 1.15 -0.29 39 95 3,000 0
30MAR26 31.00 C 1.00 1.00 1.00 0.97 -0.25 40 13 862 +13
30MAR26 32.00 C 0.88 0.88 0.82 0.83 -0.20 41 10 465 0
30MAR26 33.00 C 0.00 0.00 0.00 0.71 -0.17 42 0 201 0
30MAR26 34.00 C 0.00 0.00 0.00 0.61 -0.13 43 0 587 0
30MAR26 35.00 C 0.52 0.52 0.52 0.52 -0.10 43 20 9,866 -20
30MAR26 36.00 C 0.00 0.00 0.00 0.45 -0.08 44 0 290 0
30MAR26 37.00 C 0.00 0.00 0.00 0.40 -0.05 45 0 1,452 0
30MAR26 38.00 C 0.00 0.00 0.00 0.35 -0.03 46 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 22 0
29JUN26 10.00 C 0.00 0.00 0.00 16.12 -0.94 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 15.51 -0.99 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.99 -1.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.56 -0.98 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.03 -1.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.64 -0.86 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.01 -1.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.53 -1.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.10 -1.08 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 11.65 -0.98 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.14 -1.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.71 -1.02 23 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.29 -0.95 35 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 9.76 -1.08 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.39 -0.86 36 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 8.88 -1.07 33 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.31 -1.18 26 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.01 -0.98 34 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.63 -0.88 35 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 7.06 -1.13 31 0 14 0
29JUN26 20.00 C 6.80 6.80 6.80 6.62 -1.06 30 7 426 0
29JUN26 21.00 C 0.00 0.00 0.00 6.05 -0.79 35 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 5.31 -0.64 35 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 4.59 -0.89 34 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.04 -0.77 35 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.56 -0.57 36 0 237 0
29JUN26 26.00 C 0.00 0.00 0.00 3.11 -0.55 36 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.71 -0.49 36 0 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.37 -0.45 37 0 2,329 0
29JUN26 29.00 C 0.00 0.00 0.00 2.08 -0.39 37 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.82 -0.35 38 0 2,836 0
29JUN26 31.00 C 0.00 0.00 0.00 1.60 -0.31 38 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 1.41 -0.28 39 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 1.23 -0.27 39 0 205 0
29JUN26 34.00 C 0.00 0.00 0.00 1.07 -0.26 40 0 126 0
29JUN26 35.00 C 0.00 0.00 0.00 0.93 -0.23 40 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 0.80 -0.22 40 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.70 -0.19 40 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.61 -0.17 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 0.53 -0.16 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.46 -0.15 41 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 11.72 -0.91 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.26 -0.94 35 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 10.71 -1.02 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.37 -0.87 37 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 9.90 -0.94 36 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.42 -0.88 35 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 8.91 -1.10 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.53 -0.96 34 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.19 -0.98 36 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 7.76 -0.89 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.27 -0.92 33 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 6.97 -0.74 35 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.15 -0.98 34 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 5.48 -0.93 34 0 731 0
29SEP26 23.00 C 0.00 0.00 0.00 5.13 -0.63 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.45 -0.74 36 0 98 0
29SEP26 25.00 C 0.00 0.00 0.00 4.05 -0.55 37 0 41 0
29SEP26 26.00 C 3.76 3.76 3.76 3.59 -0.57 37 5 170 +5
29SEP26 27.00 C 0.00 0.00 0.00 3.18 -0.56 37 0 1,022 0
29SEP26 28.00 C 2.88 2.99 2.84 2.84 -0.45 37 12 21 +4
29SEP26 29.00 C 0.00 0.00 0.00 2.54 -0.45 38 0 176 0
29SEP26 30.00 C 0.00 0.00 0.00 2.29 -0.40 38 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 2.08 -0.35 39 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 1.89 -0.30 40 0 54 0
29SEP26 33.00 C 1.76 1.76 1.76 1.70 -0.28 40 15 154 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.55 -0.25 40 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.42 -0.22 41 0 59 0
29SEP26 36.00 C 0.00 0.00 0.00 1.31 -0.19 41 0 53 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 -0.14 42 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 1.11 -0.14 43 0 28 0
29SEP26 39.00 C 0.00 0.00 0.00 1.04 -0.11 43 0 13 0
29SEP26 40.00 C 0.00 0.00 0.00 0.97 -0.10 44 0 27 0
TOTAL CALL 6,253 152,281 +2,301
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 183 0 511 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 174 0 385 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 222 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 138 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 200 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 412 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 522 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 609 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 828 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 761 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,776 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,020 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,615 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,525 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,284 0
27NOV25 24.00 P 0.06 0.06 0.03 0.05 +0.03 42 82 2,707 -61
27NOV25 25.00 P 0.18 0.20 0.11 0.19 +0.12 39 663 4,090 +160
27NOV25 26.00 P 0.55 0.61 0.35 0.58 +0.35 39 650 2,619 +436
27NOV25 27.00 P 1.13 1.26 1.13 1.34 +0.71 47 13 1,495 -9
27NOV25 28.00 P 2.06 2.06 2.06 2.21 +0.88 51 11 481 0
27NOV25 29.00 P 0.00 0.00 0.00 3.18 +0.99 61 0 123 0
27NOV25 30.00 P 0.00 0.00 0.00 4.16 +1.01 69 0 48 0
27NOV25 31.00 P 0.00 0.00 0.00 5.29 +1.12 108 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.20 +0.94 104 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.22 +1.08 120 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.19 +0.96 123 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.40 +1.21 177 0 0 0
27NOV25 36.00 P 9.85 9.87 9.78 10.27 +1.08 165 210 0 -210
27NOV25 37.00 P 0.00 0.00 0.00 11.15 +0.94 136 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 12.18 +0.95 158 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 13.22 +0.99 181 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 14.17 +1.01 171 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 0.00 103 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,044 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4,090 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,886 0
30DEC25 21.00 P 0.09 0.09 0.09 0.05 +0.04 37 7 2,925 +7
30DEC25 22.00 P 0.15 0.16 0.12 0.11 +0.07 36 45 19,778 -9
30DEC25 23.00 P 0.21 0.25 0.21 0.24 +0.14 36 45 3,116 +15
30DEC25 24.00 P 0.42 0.48 0.38 0.46 +0.23 36 184 1,282 +7
30DEC25 25.00 P 0.69 0.74 0.65 0.81 +0.36 37 165 3,310 -9
30DEC25 26.00 P 1.22 1.25 1.04 1.28 +0.48 37 83 1,219 +5
30DEC25 27.00 P 1.73 1.73 1.60 1.92 +0.64 38 120 1,593 +38
30DEC25 28.00 P 0.00 0.00 0.00 2.67 +0.77 40 10 340 +10
30DEC25 29.00 P 0.00 0.00 0.00 3.49 +0.84 42 0 126 0
30DEC25 30.00 P 0.00 0.00 0.00 4.38 +0.91 44 0 73 0
30DEC25 31.00 P 0.00 0.00 0.00 5.41 +1.12 52 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.38 +1.12 56 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.38 +1.13 62 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.30 +1.07 62 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.40 +1.21 73 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.27 +1.08 69 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.30 +1.09 76 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 12.30 +1.06 80 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 13.45 +1.06 94 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 14.33 +1.17 90 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 584 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 127 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JAN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 236 0
29JAN26 18.50 P 0.05 0.05 0.05 0.03 +0.02 39 5 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 1,298 0
29JAN26 19.50 P 0.10 0.10 0.10 0.06 +0.03 38 20 667 0
29JAN26 20.00 P 0.14 0.14 0.14 0.08 +0.04 37 44 1,023 0
29JAN26 21.00 P 0.00 0.00 0.00 0.17 +0.08 37 0 1,461 0
29JAN26 22.00 P 0.33 0.33 0.28 0.30 +0.13 37 101 1,450 +15
29JAN26 23.00 P 0.47 0.53 0.43 0.52 +0.20 37 47 2,198 +13
29JAN26 24.00 P 0.75 0.79 0.66 0.82 +0.28 37 18 1,904 +16
29JAN26 25.00 P 1.15 1.15 1.04 1.20 +0.38 37 102 781 +4
29JAN26 26.00 P 1.61 1.61 1.38 1.70 +0.49 38 1,872 1,826 +2
29JAN26 27.00 P 2.18 2.18 2.03 2.31 +0.59 38 6 202 -5
29JAN26 28.00 P 0.00 0.00 0.00 3.02 +0.70 40 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 3.85 +0.82 42 0 46 0
29JAN26 30.00 P 0.00 0.00 0.00 4.62 +0.86 42 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 5.50 +0.86 43 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 6.52 +1.00 49 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.38 +1.05 48 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 8.40 +1.08 53 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.45 +1.08 59 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.41 +1.22 61 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 11.30 +1.09 59 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 12.30 +1.06 63 0 36 0
29JAN26 39.00 P 0.00 0.00 0.00 13.48 +1.09 74 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 14.34 +1.18 71 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
26FEB26 18.00 P 0.09 0.09 0.09 0.02 0.00 33 30 44 +30
26FEB26 18.50 P 0.00 0.00 0.00 0.03 0.00 33 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 0.00 32 0 104 0
26FEB26 20.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 80 0
26FEB26 21.00 P 0.31 0.31 0.28 0.20 +0.03 33 63 339 +3
26FEB26 22.00 P 0.40 0.40 0.40 0.38 +0.08 34 3 2,446 +3
26FEB26 23.00 P 0.65 0.67 0.61 0.64 +0.16 35 233 204 +11
26FEB26 24.00 P 0.99 0.99 0.99 0.99 +0.25 36 100 784 +100
26FEB26 25.00 P 1.33 1.39 1.33 1.44 +0.37 37 110 650 +80
26FEB26 26.00 P 1.85 1.85 1.79 1.97 +0.49 37 95 532 +87
26FEB26 27.00 P 2.18 2.18 2.18 2.58 +0.59 38 85 465 +35
26FEB26 28.00 P 0.00 0.00 0.00 3.28 +0.70 39 0 250 0
26FEB26 29.00 P 0.00 0.00 0.00 4.03 +0.75 40 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 4.96 +0.94 44 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 5.82 +1.01 46 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.73 +1.05 48 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.44 +0.92 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.40 +0.98 46 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.45 +1.08 51 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.41 +1.12 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.32 +1.08 52 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 12.45 +1.21 61 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 13.48 +1.09 64 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 14.34 +1.18 62 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 143 0
30MAR26 13.00 P 0.04 0.04 0.04 0.01 0.00 47 150 233 +141
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 508 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 521 0
30MAR26 17.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 255 0
30MAR26 18.00 P 0.17 0.17 0.17 0.11 +0.04 39 4 670 0
30MAR26 18.50 P 0.19 0.19 0.19 0.14 +0.05 38 5 513 0
30MAR26 19.00 P 0.00 0.00 0.00 0.18 +0.06 38 0 8,896 0
30MAR26 19.50 P 0.00 0.00 0.00 0.24 +0.08 38 0 1,290 0
30MAR26 20.00 P 0.31 0.31 0.31 0.30 +0.10 38 5 903 0
30MAR26 21.00 P 0.00 0.00 0.00 0.47 +0.14 38 0 2,007 0
30MAR26 22.00 P 0.60 0.60 0.60 0.69 +0.19 38 100 14,414 0
30MAR26 23.00 P 0.94 0.94 0.94 0.96 +0.24 37 30 2,954 +30
30MAR26 24.00 P 1.20 1.20 1.20 1.31 +0.31 37 30 10,283 +30
30MAR26 25.00 P 1.62 1.66 1.50 1.74 +0.38 37 398 861 +206
30MAR26 26.00 P 2.15 2.15 2.15 2.26 +0.47 38 60 1,947 +60
30MAR26 27.00 P 0.00 0.00 0.00 2.87 +0.55 38 0 55 0
30MAR26 28.00 P 0.00 0.00 0.00 3.55 +0.66 39 0 279 0
30MAR26 29.00 P 0.00 0.00 0.00 4.29 +0.71 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.06 +0.76 41 0 30 0
30MAR26 31.00 P 0.00 0.00 0.00 5.93 +0.89 43 0 7 0
30MAR26 32.00 P 0.00 0.00 0.00 6.88 +1.05 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.65 +1.00 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.71 +1.07 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.47 +0.80 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.58 +1.14 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.52 +1.20 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.45 +1.21 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.48 +1.09 57 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.39 +1.20 57 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29JUN26 14.50 P 0.10 0.10 0.10 0.02 +0.01 34 4 111 +4
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.04 34 0 402 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 +0.05 34 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 +0.07 34 0 418 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 +0.09 34 0 151 0
29JUN26 19.00 P 0.00 0.00 0.00 0.33 +0.10 35 0 404 0
29JUN26 19.50 P 0.00 0.00 0.00 0.41 +0.12 35 0 607 0
29JUN26 20.00 P 0.00 0.00 0.00 0.51 +0.14 35 0 1,193 0
29JUN26 21.00 P 0.00 0.00 0.00 0.75 +0.19 35 0 928 0
29JUN26 22.00 P 1.16 1.16 1.11 1.05 +0.24 36 10 1,015 0
29JUN26 23.00 P 1.41 1.41 1.41 1.42 +0.31 37 1 280 +1
29JUN26 24.00 P 1.75 1.75 1.75 1.86 +0.38 37 15 244 0
29JUN26 25.00 P 0.00 0.00 0.00 2.33 +0.41 37 0 4,620 0
29JUN26 26.00 P 0.00 0.00 0.00 2.88 +0.46 38 0 2,313 0
29JUN26 27.00 P 0.00 0.00 0.00 3.46 +0.52 38 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.08 +0.53 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.86 +0.78 40 0 45 0
29JUN26 30.00 P 0.00 0.00 0.00 5.61 +0.80 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.33 +0.72 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.16 +0.77 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.99 +0.73 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.93 +0.87 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.82 +0.90 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.65 +0.79 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.58 +0.88 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.51 +0.84 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.48 +0.82 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.40 +0.84 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.04 36 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.06 36 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.06 36 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 +0.08 36 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 +0.09 36 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.60 +0.12 36 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.70 +0.12 36 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.82 +0.14 36 0 713 0
29SEP26 20.00 P 0.85 0.94 0.85 0.94 +0.15 36 3 4,106 +2
29SEP26 21.00 P 1.27 1.32 1.27 1.27 +0.23 37 49 528 -49
29SEP26 22.00 P 0.00 0.00 0.00 1.58 +0.26 36 0 568 0
29SEP26 23.00 P 1.90 1.94 1.90 1.98 +0.31 36 60 790 0
29SEP26 24.00 P 0.00 0.00 0.00 2.41 +0.34 36 0 833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.95 +0.43 37 0 211 0
29SEP26 26.00 P 0.00 0.00 0.00 3.47 +0.44 37 0 193 0
29SEP26 27.00 P 0.00 0.00 0.00 4.01 +0.45 36 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 4.77 +0.61 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.56 +0.67 39 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 6.20 +0.74 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.93 +0.74 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.81 +0.85 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.62 +0.92 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.52 +0.99 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.30 +1.03 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.13 +0.89 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.97 +0.83 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.85 +0.65 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.77 +0.70 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.69 +0.83 44 0 0 0
TOTAL PUT 6,146 180,846 +1,199
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$ 67.95
27NOV25 47.00 C 0.00 0.00 0.00 21.48 -0.36 201 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.95 -0.89 0 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 19.00 -0.81 106 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 18.50 -0.30 175 0 0 0
27NOV25 52.50 C 15.79 15.88 15.75 15.52 -0.62 93 6 11 -3
27NOV25 55.00 C 0.00 0.00 0.00 13.36 -0.45 121 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 10.46 -0.85 0 0 2 0
27NOV25 60.00 C 0.00 0.00 0.00 8.22 -0.60 71 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 5.45 -0.69 0 0 137 0
27NOV25 65.00 C 0.00 0.00 0.00 2.95 -0.71 0 0 787 0
27NOV25 67.50 C 0.93 0.93 0.68 0.58 -0.63 7 136 570 -28
27NOV25 70.00 C 0.00 0.00 0.00 0.01 -0.06 11 0 437 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.95 -0.83 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.61 -0.23 93 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.95 -0.89 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.00 -0.81 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.50 -0.30 77 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.52 -0.76 42 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.36 -0.45 54 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.51 -0.81 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.22 -0.60 33 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 5.52 -0.65 14 0 180 0
30DEC25 65.00 C 0.00 0.00 0.00 2.96 -0.72 0 0 416 0
30DEC25 67.50 C 1.06 1.06 0.96 0.82 -0.50 8 132 573 -72
30DEC25 70.00 C 0.00 0.00 0.00 0.08 -0.14 8 0 274 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 9 0 8 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.61 -0.23 70 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.00 -0.98 38 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.00 -0.81 35 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.50 -0.44 58 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.52 -0.76 33 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.36 -0.62 40 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.51 -0.81 20 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.22 -0.60 24 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.52 -0.65 12 0 70 0
29JAN26 65.00 C 3.29 3.29 3.29 3.01 -0.70 0 11 121 0
29JAN26 67.50 C 1.33 1.33 1.24 1.17 -0.41 8 123 429 +105
29JAN26 70.00 C 0.35 0.35 0.35 0.28 -0.21 8 1 567 +1
29JAN26 72.50 C 0.00 0.00 0.00 0.04 -0.06 8 0 144 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 9 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.61 -0.33 57 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.00 -0.98 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.00 -0.81 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.50 -0.44 47 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.52 -0.76 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.36 -0.62 32 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.51 -0.85 15 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.22 -0.60 19 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.52 -0.65 9 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 3.25 -0.58 9 1 41 +1
26FEB26 67.50 C 0.00 0.00 0.00 1.51 -0.43 9 0 162 0
26FEB26 70.00 C 0.52 0.52 0.52 0.52 -0.24 9 40 60 +27
26FEB26 72.50 C 0.00 0.00 0.00 0.13 -0.11 9 0 28 0
26FEB26 75.00 C 0.00 0.00 0.00 0.03 -0.02 9 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.23 -0.56 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.61 -0.33 47 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.00 -0.98 25 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.00 -0.81 23 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.50 -0.44 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.95 -0.35 32 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.40 -0.58 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.87 -0.49 21 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.22 -0.60 14 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.67 -0.68 8 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.84 -0.20 11 0 42 0
30MAR26 67.50 C 0.00 0.00 0.00 2.19 -0.13 11 0 227 0
30MAR26 70.00 C 0.00 0.00 0.00 1.14 +0.01 11 0 99 0
30MAR26 72.50 C 0.00 0.00 0.00 0.52 +0.06 11 0 193 0
30MAR26 75.00 C 0.00 0.00 0.00 0.21 +0.06 11 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.02 11 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.61 -0.33 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.34 -0.64 15 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.36 -0.45 14 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.50 -0.44 22 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.95 -0.35 14 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.40 -0.78 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.87 -0.78 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.47 -0.83 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.33 -0.66 9 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.57 -0.33 11 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.99 -0.16 11 0 146 0
29JUN26 70.00 C 0.00 0.00 0.00 1.75 -0.02 10 0 221 0
29JUN26 72.50 C 0.00 0.00 0.00 0.97 +0.04 11 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.49 +0.05 11 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.23 +0.05 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 +0.02 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.02 11 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 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.73 -0.21 14 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.76 -0.22 14 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.79 -0.04 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.82 -0.24 12 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.40 -0.23 11 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.00 -0.19 11 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.65 -0.22 11 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.40 -0.51 11 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.10 -0.60 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 5.46 -0.25 11 0 14 0
29SEP26 67.50 C 2.42 2.42 2.42 3.78 -0.23 11 10 31 +10
29SEP26 70.00 C 0.00 0.00 0.00 2.57 -0.08 11 0 9 0
29SEP26 72.50 C 0.00 0.00 0.00 1.67 +0.07 11 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 1.02 +0.09 11 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.61 +0.10 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.34 +0.08 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.18 +0.05 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.10 +0.04 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.02 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
TOTAL CALL 460 6,197 +41
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 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 0.01 0.00 66 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 893 0
27NOV25 65.00 P 0.02 0.02 0.01 0.01 0.00 16 12 963 -12
27NOV25 67.50 P 0.08 0.11 0.08 0.11 +0.02 8 120 923 +80
27NOV25 70.00 P 1.71 1.93 1.71 2.11 +0.67 18 60 218 -30
27NOV25 72.50 P 0.00 0.00 0.00 4.61 +0.71 33 0 30 0
27NOV25 75.00 P 0.00 0.00 0.00 7.08 +0.68 42 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 9.55 +0.65 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 12.05 +0.65 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 14.55 +0.65 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 17.07 +0.46 80 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 19.58 +0.68 92 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 22.08 +0.68 101 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 24.56 +0.66 101 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 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 10 0 565 0
30DEC25 65.00 P 0.00 0.00 0.00 0.06 +0.01 8 0 827 0
30DEC25 67.50 P 0.64 0.71 0.59 0.72 +0.22 8 28 531 +12
30DEC25 70.00 P 0.00 0.00 0.00 2.70 +0.66 10 0 188 0
30DEC25 72.50 P 5.06 5.06 5.06 5.19 +0.72 16 30 30 +30
30DEC25 75.00 P 0.00 0.00 0.00 7.68 +0.53 21 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.40 +0.96 33 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.77 +1.11 35 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.21 +0.92 37 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.59 +0.33 29 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.69 +1.55 61 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.66 +0.85 46 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.08 +0.79 36 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 0.00 9 0 254 0
29JAN26 65.00 P 0.19 0.22 0.19 0.17 +0.03 8 30 318 +30
29JAN26 67.50 P 0.80 0.93 0.79 0.93 +0.23 8 60 247 +50
29JAN26 70.00 P 0.00 0.00 0.00 2.76 +0.57 9 0 5 0
29JAN26 72.50 P 0.00 0.00 0.00 5.20 +0.72 13 0 57 0
29JAN26 75.00 P 0.00 0.00 0.00 7.68 +0.53 17 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.40 +0.96 27 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.97 +0.81 32 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.21 +0.90 30 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.64 +0.38 30 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.69 +1.38 48 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.66 +0.85 38 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.14 +0.85 39 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.01 9 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.31 +0.07 9 0 81 0
26FEB26 67.50 P 0.99 1.07 0.99 1.14 +0.27 9 101 119 +19
26FEB26 70.00 P 0.00 0.00 0.00 2.82 +0.52 9 0 34 0
26FEB26 72.50 P 0.00 0.00 0.00 5.20 +0.70 12 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.68 +0.53 16 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.40 +0.96 24 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.97 +0.81 28 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.31 +1.00 29 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.65 +0.39 28 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.69 +1.38 42 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.66 +0.85 34 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.14 +0.85 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.05 12 0 175 0
30MAR26 62.50 P 0.23 0.23 0.23 0.25 +0.14 11 4 179 -4
30MAR26 65.00 P 0.00 0.00 0.00 0.73 +0.32 11 0 279 0
30MAR26 67.50 P 0.00 0.00 0.00 1.73 +0.60 12 0 136 0
30MAR26 70.00 P 0.00 0.00 0.00 3.27 +0.77 12 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.37 +0.85 13 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.83 +0.68 17 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.40 +0.96 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.97 +0.68 26 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.54 +0.68 30 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.11 +0.68 34 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.69 +1.06 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.23 +1.13 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.51 +0.97 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.04 +0.02 11 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.15 +0.09 11 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.41 +0.20 11 0 157 0
29JUN26 65.00 P 0.00 0.00 0.00 0.97 +0.37 11 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 1.89 +0.53 11 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.42 +0.75 11 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.42 +0.84 12 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.83 +0.68 15 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 +0.96 18 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.97 +0.68 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.54 +0.68 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.11 +0.68 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.69 +0.69 31 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.23 +1.05 34 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.51 +0.97 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.02 +0.01 12 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.02 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 +0.07 11 0 3 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 +0.16 11 0 25 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 +0.29 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.34 +0.45 11 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 2.27 +0.58 11 0 60 0
29SEP26 70.00 P 4.32 4.32 4.32 3.64 +0.68 11 1 5 0
29SEP26 72.50 P 0.00 0.00 0.00 5.61 +0.88 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.88 +0.73 14 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.40 +0.96 17 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.97 +0.68 20 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.54 +0.68 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.11 +0.68 25 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.69 +0.69 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.23 +1.05 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.63 +1.09 31 0 0 0
TOTAL PUT 446 8,928 +175
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$ 51.30
27NOV25 36.00 C 0.00 0.00 0.00 15.32 -0.53 0 0 15 0
27NOV25 37.00 C 0.00 0.00 0.00 14.74 -0.09 187 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 13.72 -0.11 173 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 12.32 -0.51 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 11.32 -0.51 0 0 179 0
27NOV25 41.00 C 0.00 0.00 0.00 10.32 -0.51 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.60 -0.23 115 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.33 -0.50 53 0 15 0
27NOV25 44.00 C 0.00 0.00 0.00 7.55 -0.28 89 0 45 0
27NOV25 45.00 C 0.00 0.00 0.00 6.52 -0.31 76 0 139 0
27NOV25 46.00 C 0.00 0.00 0.00 5.33 -0.47 33 0 678 0
27NOV25 47.00 C 5.00 5.08 5.00 4.34 -0.49 32 50 1,387 +25
27NOV25 48.00 C 3.40 3.40 3.40 3.34 -0.47 25 20 4,876 -20
27NOV25 49.00 C 0.00 0.00 0.00 2.41 -0.47 27 0 1,108 0
27NOV25 50.00 C 0.00 0.00 0.00 1.50 -0.44 24 0 3,798 0
27NOV25 52.50 C 0.42 0.53 0.29 0.28 -0.19 27 121 3,351 +47
27NOV25 55.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 2,462 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 755 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,094 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 601 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 43 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.40 -0.50 65 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.40 -0.47 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.41 -0.73 63 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.41 -0.72 48 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.41 -0.71 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.42 -0.50 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.42 -0.50 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.42 -0.86 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.43 -0.50 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.43 -0.51 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.47 -0.65 49 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.74 -0.20 68 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.72 -0.49 62 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.45 -0.38 29 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.45 -0.51 0 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.46 -0.50 26 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.60 -0.67 39 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.34 -0.91 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.55 -0.45 28 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.73 -0.31 32 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.70 -0.27 27 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.89 -0.46 28 0 1,803 0
30DEC25 48.00 C 0.00 0.00 0.00 3.96 -0.26 25 0 2,041 0
30DEC25 49.00 C 3.21 3.21 3.21 3.12 -0.33 24 15 4,289 0
30DEC25 50.00 C 2.74 2.93 2.50 2.48 -0.28 24 96 4,066 -60
30DEC25 52.50 C 1.38 1.55 1.13 1.25 -0.17 25 322 2,502 +82
30DEC25 55.00 C 0.62 0.68 0.50 0.54 -0.08 25 42 1,828 -4
30DEC25 57.50 C 0.25 0.28 0.22 0.21 -0.04 25 73 1,010 +38
30DEC25 60.00 C 0.12 0.13 0.09 0.07 -0.01 26 148 539 +75
30DEC25 62.50 C 0.06 0.06 0.06 0.02 -0.01 26 15 407 +15
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 461 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.74 -0.20 47 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.72 -0.49 42 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.45 -0.63 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.45 -0.75 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.46 -0.50 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.69 -0.58 28 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.50 -0.75 0 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.62 -0.68 17 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.99 -0.54 28 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 5.98 -0.49 24 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 5.34 -0.28 27 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 4.52 -0.32 26 0 116 0
29JAN26 49.00 C 0.00 0.00 0.00 3.87 -0.29 26 0 2,353 0
29JAN26 50.00 C 2.93 2.93 2.93 3.28 -0.25 27 15 915 +15
29JAN26 52.50 C 1.78 1.81 1.69 2.08 -0.17 27 76 1,770 +76
29JAN26 55.00 C 0.94 0.97 0.94 1.23 -0.10 27 46 384 +1
29JAN26 57.50 C 0.58 0.58 0.57 0.68 -0.06 27 12 978 -5
29JAN26 60.00 C 0.00 0.00 0.00 0.36 -0.03 28 0 371 0
29JAN26 62.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 341 0
29JAN26 65.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.76 -0.49 27 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.84 -0.40 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.97 -0.30 29 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.73 -0.52 17 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.89 -0.41 21 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.08 -0.45 23 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.31 -0.37 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.76 -0.17 27 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.91 -0.32 25 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 4.28 -0.30 26 0 118 0
26FEB26 50.00 C 0.00 0.00 0.00 3.71 -0.26 26 0 239 0
26FEB26 52.50 C 0.00 0.00 0.00 2.50 -0.20 26 0 182 0
26FEB26 55.00 C 1.42 1.42 1.42 1.61 -0.14 26 3 122 +3
26FEB26 57.50 C 0.00 0.00 0.00 0.99 -0.09 27 0 114 0
26FEB26 60.00 C 0.00 0.00 0.00 0.59 -0.05 27 0 216 0
26FEB26 62.50 C 0.00 0.00 0.00 0.33 -0.03 27 0 60 0
26FEB26 65.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.42 -0.77 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.42 -0.50 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.72 -0.56 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.74 -0.49 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.70 -0.55 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.79 -0.49 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.83 -0.14 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.72 -0.49 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.55 -0.53 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.76 -0.51 0 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.84 -0.68 18 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.97 -0.33 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.11 -0.63 23 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 8.31 -0.31 24 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.56 -0.27 25 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 7.05 -0.02 29 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 6.15 -0.21 26 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 5.51 -0.17 27 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.92 -0.13 27 0 380 0
30MAR26 50.00 C 0.00 0.00 0.00 4.36 -0.11 27 0 1,677 0
30MAR26 52.50 C 0.00 0.00 0.00 3.17 -0.04 28 0 1,589 0
30MAR26 55.00 C 0.00 0.00 0.00 2.24 +0.01 28 0 563 0
30MAR26 57.50 C 0.00 0.00 0.00 1.54 +0.04 28 0 3,159 0
30MAR26 60.00 C 0.00 0.00 0.00 1.03 +0.05 28 0 681 0
30MAR26 62.50 C 0.00 0.00 0.00 0.68 +0.03 28 0 342 0
30MAR26 65.00 C 0.00 0.00 0.00 0.43 +0.02 28 0 242 0
30MAR26 67.50 C 0.00 0.00 0.00 0.29 +0.04 29 0 106 0
30MAR26 70.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.79 -0.49 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.88 -0.41 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.01 -0.39 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.17 -0.36 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.34 -0.34 22 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.53 -0.32 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.75 -0.29 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.00 -0.26 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.28 -0.23 26 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 8.59 -0.20 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.93 -0.17 27 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 7.30 -0.14 27 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 6.70 -0.12 27 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 6.14 -0.09 27 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 5.61 -0.07 27 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 4.44 -0.01 28 700 1,192 +700
29JUN26 55.00 C 0.00 0.00 0.00 3.46 +0.03 28 0 1,872 0
29JUN26 57.50 C 0.00 0.00 0.00 2.67 +0.07 28 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 2.03 +0.08 28 0 187 0
29JUN26 62.50 C 0.00 0.00 0.00 1.53 +0.09 28 0 149 0
29JUN26 65.00 C 1.00 1.00 1.00 1.14 +0.06 28 5 243 +5
29JUN26 67.50 C 0.00 0.00 0.00 0.84 +0.03 28 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.64 +0.06 29 0 505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.47 +0.06 29 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 +0.05 29 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.25 +0.05 29 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.18 +0.04 29 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.79 -0.90 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.88 -0.41 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.02 -0.39 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.18 -0.36 18 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 12.35 -0.35 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.57 -0.30 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.79 -0.29 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.06 -0.24 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.34 -0.24 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.68 -0.17 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.03 -0.17 26 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 7.42 -0.12 27 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.86 -0.10 27 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 6.49 +0.11 28 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.94 +0.06 28 0 110 0
29SEP26 52.50 C 0.00 0.00 0.00 4.84 +0.18 29 0 390 0
29SEP26 55.00 C 0.00 0.00 0.00 3.71 -0.18 28 0 128 0
29SEP26 57.50 C 0.00 0.00 0.00 3.11 +0.07 29 0 174 0
29SEP26 60.00 C 0.00 0.00 0.00 2.45 +0.09 29 0 149 0
29SEP26 62.50 C 1.96 1.96 1.96 1.91 +0.10 29 16 71 +16
29SEP26 65.00 C 0.00 0.00 0.00 1.48 +0.10 29 0 30 0
29SEP26 67.50 C 1.29 1.29 1.29 1.13 +0.09 29 5 50 +5
29SEP26 70.00 C 0.00 0.00 0.00 0.88 +0.09 29 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 0.65 +0.07 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
TOTAL CALL 1,780 69,351 +1,014
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 173 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 242 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 551 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 451 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 988 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 597 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,722 0
27NOV25 46.00 P 0.05 0.05 0.05 0.01 0.00 38 2 2,724 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,658 0
27NOV25 48.00 P 0.05 0.05 0.05 0.02 0.00 27 2 3,583 0
27NOV25 49.00 P 0.10 0.11 0.09 0.07 +0.01 26 160 1,083 -15
27NOV25 50.00 P 0.22 0.24 0.15 0.22 +0.05 26 221 4,098 -20
27NOV25 52.50 P 1.32 1.32 1.32 1.46 +0.28 27 2 558 0
27NOV25 55.00 P 0.00 0.00 0.00 3.75 +0.43 35 0 145 0
27NOV25 57.50 P 0.00 0.00 0.00 6.39 +0.52 67 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.96 +0.51 92 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.26 +0.56 84 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.74 +0.54 92 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.20 +0.03 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.70 -0.05 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.43 +0.36 162 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.92 +0.22 173 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0 113 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 34 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 0.00 0.00 0.00 0.01 0.00 28 0 1,621 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 1,908 0
30DEC25 46.00 P 0.00 0.00 0.00 0.18 +0.06 26 0 7,543 0
30DEC25 47.00 P 0.24 0.24 0.24 0.31 +0.09 26 15 6,204 0
30DEC25 48.00 P 0.47 0.56 0.47 0.49 +0.12 26 44 4,266 +41
30DEC25 49.00 P 0.56 0.79 0.56 0.76 +0.17 26 90 1,956 -15
30DEC25 50.00 P 0.86 1.14 0.86 1.11 +0.23 26 309 5,239 +267
30DEC25 52.50 P 0.00 0.00 0.00 2.39 +0.35 26 0 403 0
30DEC25 55.00 P 3.77 4.34 3.77 4.22 +0.43 28 32 796 +28
30DEC25 57.50 P 0.00 0.00 0.00 6.47 +0.49 31 0 120 0
30DEC25 60.00 P 0.00 0.00 0.00 8.96 +0.51 39 0 12 0
30DEC25 62.50 P 0.00 0.00 0.00 11.26 +0.56 38 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.11 +0.91 57 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.55 +0.38 62 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.92 +0.17 63 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.69 +0.62 78 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.99 +0.29 76 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.40 +0.05 77 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.92 +0.61 83 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 0.03 +0.02 29 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 0.07 +0.02 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 234 0
29JAN26 43.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 115 0
29JAN26 44.00 P 0.00 0.00 0.00 0.27 +0.06 28 0 106 0
29JAN26 45.00 P 0.00 0.00 0.00 0.41 +0.10 28 0 1,161 0
29JAN26 46.00 P 0.00 0.00 0.00 0.58 +0.12 28 0 509 0
29JAN26 47.00 P 0.00 0.00 0.00 0.80 +0.15 28 0 845 0
29JAN26 48.00 P 0.00 0.00 0.00 1.08 +0.18 28 0 3,846 0
29JAN26 49.00 P 1.22 1.22 1.22 1.42 +0.22 28 45 3,147 0
29JAN26 50.00 P 1.81 1.92 1.81 1.82 +0.25 29 22 3,335 -10
29JAN26 52.50 P 3.07 3.07 3.07 3.11 +0.33 29 18 2,325 +18
29JAN26 55.00 P 0.00 0.00 0.00 4.81 +0.41 30 0 232 0
29JAN26 57.50 P 0.00 0.00 0.00 6.83 +0.46 31 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.10 +0.49 34 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.55 +0.51 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.11 +0.51 45 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.69 +0.52 52 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.13 +0.38 55 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.84 +0.52 65 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.41 +0.51 70 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.43 +0.08 27 0 86 0
26FEB26 45.00 P 0.00 0.00 0.00 0.60 +0.11 27 0 121 0
26FEB26 46.00 P 0.00 0.00 0.00 0.80 +0.12 27 0 76 0
26FEB26 47.00 P 0.00 0.00 0.00 1.05 +0.14 27 0 156 0
26FEB26 48.00 P 0.00 0.00 0.00 1.37 +0.18 27 0 161 0
26FEB26 49.00 P 0.00 0.00 0.00 1.73 +0.22 28 0 156 0
26FEB26 50.00 P 0.00 0.00 0.00 2.14 +0.23 28 3,100 6,192 +3,100
26FEB26 52.50 P 0.00 0.00 0.00 3.44 +0.31 28 0 71 0
26FEB26 55.00 P 5.35 5.35 5.35 5.09 +0.39 29 35 80 +35
26FEB26 57.50 P 7.44 7.44 7.44 7.02 +0.42 29 15 15 +15
26FEB26 60.00 P 0.00 0.00 0.00 9.22 +0.47 31 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.60 +0.50 34 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.11 +0.51 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.69 +0.52 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.26 +0.51 51 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.84 +0.52 56 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.41 +0.51 61 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.16 +0.06 29 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.23 +0.09 29 0 843 0
30MAR26 41.00 P 0.00 0.00 0.00 0.32 +0.11 29 0 536 0
30MAR26 42.00 P 0.00 0.00 0.00 0.42 +0.12 28 0 1,694 0
30MAR26 43.00 P 0.00 0.00 0.00 0.57 +0.16 29 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.76 +0.21 29 0 948 0
30MAR26 45.00 P 0.00 0.00 0.00 0.97 +0.23 29 0 1,117 0
30MAR26 46.00 P 0.00 0.00 0.00 1.22 +0.26 29 0 2,665 0
30MAR26 47.00 P 0.00 0.00 0.00 1.53 +0.32 29 0 592 0
30MAR26 48.00 P 0.00 0.00 0.00 1.86 +0.33 29 0 771 0
30MAR26 49.00 P 0.00 0.00 0.00 2.26 +0.38 29 0 421 0
30MAR26 50.00 P 2.60 2.60 2.60 2.70 +0.42 29 8 1,290 0
30MAR26 52.50 P 0.00 0.00 0.00 3.89 +0.37 28 0 1,883 0
30MAR26 55.00 P 0.00 0.00 0.00 5.59 +0.53 30 0 33 0
30MAR26 57.50 P 0.00 0.00 0.00 7.45 +0.56 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.53 +0.57 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.78 +0.56 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.18 +0.55 36 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.69 +0.52 40 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.26 +0.51 45 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 21.84 +0.52 50 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.41 +0.51 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.95 +0.48 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.34 +0.45 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 +0.07 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.09 29 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.36 +0.11 29 0 48 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 +0.12 29 0 146 0
29JUN26 40.00 P 0.00 0.00 0.00 0.60 +0.16 29 0 242 0
29JUN26 41.00 P 0.00 0.00 0.00 0.73 +0.17 29 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.92 +0.22 29 0 498 0
29JUN26 43.00 P 0.00 0.00 0.00 1.15 +0.24 29 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 1.40 +0.28 29 0 635 0
29JUN26 45.00 P 0.00 0.00 0.00 1.68 +0.31 29 3,296 4,307 +3,296
29JUN26 46.00 P 0.00 0.00 0.00 2.00 +0.35 29 0 1,299 0
29JUN26 47.00 P 0.00 0.00 0.00 2.34 +0.37 29 0 485 0
29JUN26 48.00 P 0.00 0.00 0.00 2.74 +0.41 29 0 405 0
29JUN26 49.00 P 0.00 0.00 0.00 3.15 +0.42 29 0 207 0
29JUN26 50.00 P 0.00 0.00 0.00 3.63 +0.47 29 0 428 0
29JUN26 52.50 P 5.23 5.30 5.23 4.94 +0.52 30 938 988 +914
29JUN26 55.00 P 6.96 6.96 6.96 6.48 +0.57 30 134 171 +130
29JUN26 57.50 P 0.00 0.00 0.00 8.22 +0.59 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.15 +0.60 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.24 +0.60 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.48 +0.59 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.83 +0.56 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.29 +0.54 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.84 +0.52 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.41 +0.51 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.99 +0.52 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.36 +0.36 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 +0.14 29 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 +0.17 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.81 +0.16 28 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 1.00 +0.21 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.20 +0.23 28 0 153 0
29SEP26 41.00 P 0.00 0.00 0.00 1.45 +0.27 28 0 131 0
29SEP26 42.00 P 0.00 0.00 0.00 1.70 +0.28 28 0 100 0
29SEP26 43.00 P 1.70 2.00 1.70 1.95 +0.31 28 6 373 -2
29SEP26 44.00 P 2.20 2.20 2.20 2.31 +0.34 28 2 264 -2
29SEP26 45.00 P 0.00 0.00 0.00 2.62 +0.30 28 0 311 0
29SEP26 46.00 P 0.00 0.00 0.00 2.99 +0.30 28 0 101 0
29SEP26 47.00 P 3.28 3.28 3.28 3.40 +0.29 28 2 190 0
29SEP26 48.00 P 0.00 0.00 0.00 3.85 +0.31 28 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 4.33 +0.31 28 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.81 +0.26 27 0 52 0
29SEP26 52.50 P 0.00 0.00 0.00 6.36 +0.39 28 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 8.11 +0.53 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.80 +0.44 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.61 +0.32 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.66 +0.43 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.94 +0.59 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.12 +0.63 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.33 +0.58 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.57 +0.60 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.85 +0.58 32 0 0 0
TOTAL PUT 8,498 120,086 +7,780
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 21.54
21NOV25 14.50 C 0.00 0.00 0.00 7.04 -0.42 0 0 0 0
21NOV25 15.00 C 0.00 0.00 0.00 6.54 -0.42 0 0 0 0
21NOV25 15.50 C 0.00 0.00 0.00 6.04 -0.42 0 0 0 0
21NOV25 16.00 C 0.00 0.00 0.00 5.54 -0.42 0 0 0 0
21NOV25 16.50 C 0.00 0.00 0.00 5.04 -0.42 0 0 0 0
21NOV25 17.00 C 0.00 0.00 0.00 4.54 -0.42 0 0 0 0
21NOV25 17.50 C 0.00 0.00 0.00 4.04 -0.42 0 0 0 0
21NOV25 18.00 C 0.00 0.00 0.00 3.54 -0.42 0 0 0 0
21NOV25 18.50 C 0.00 0.00 0.00 3.04 -0.42 0 0 0 -2
21NOV25 19.00 C 0.00 0.00 0.00 2.54 -0.42 0 0 0 0
21NOV25 19.50 C 0.00 0.00 0.00 2.04 -0.42 0 0 0 0
21NOV25 20.00 C 0.00 0.00 0.00 1.54 -0.42 0 0 0 0
21NOV25 21.00 C 0.72 0.72 0.72 0.54 -0.42 0 25 0 -36
21NOV25 22.00 C 0.03 0.03 0.03 0.00 -0.14 0 2 599 -2
21NOV25 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,313 0
21NOV25 24.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 280 0
21NOV25 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
21NOV25 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 9.10 -0.37 224 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 8.55 -0.48 141 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 8.05 -0.42 130 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 7.55 -0.42 119 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 7.07 -0.61 147 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 6.55 -0.45 97 0 24 0
27NOV25 15.50 C 0.00 0.00 0.00 6.05 -0.60 87 0 15 0
27NOV25 16.00 C 0.00 0.00 0.00 5.55 -0.60 77 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 5.05 -0.59 66 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 4.55 -0.57 53 0 10 0
27NOV25 17.50 C 0.00 0.00 0.00 4.11 -0.50 101 0 16 0
27NOV25 18.00 C 0.00 0.00 0.00 3.55 -0.54 0 0 19 0
27NOV25 18.50 C 3.10 3.30 3.10 3.09 -0.49 72 2 579 -2
27NOV25 19.00 C 0.00 0.00 0.00 2.55 -0.51 0 0 984 0
27NOV25 19.50 C 0.00 0.00 0.00 2.05 -0.42 0 0 1,210 0
27NOV25 20.00 C 1.75 1.75 1.50 1.56 -0.42 30 61 3,437 -57
27NOV25 21.00 C 0.65 0.85 0.60 0.66 -0.37 28 36 10,170 +1
27NOV25 22.00 C 0.18 0.20 0.10 0.13 -0.19 27 761 2,460 +130
27NOV25 23.00 C 0.01 0.03 0.01 0.02 -0.03 31 210 1,922 -9
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,068 0
27NOV25 25.00 C 0.01 0.01 0.01 0.01 0.00 54 30 474 +30
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 204 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 100 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 117 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 212 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28NOV25 15.00 C 0.00 0.00 0.00 6.55 -0.45 0 0 0 0
28NOV25 15.50 C 0.00 0.00 0.00 6.05 -0.60 0 0 0 0
28NOV25 16.00 C 0.00 0.00 0.00 5.56 -0.59 93 0 0 0
28NOV25 16.50 C 0.00 0.00 0.00 5.05 -0.59 0 0 0 0
28NOV25 17.00 C 0.00 0.00 0.00 4.56 -0.56 76 0 0 0
28NOV25 17.50 C 0.00 0.00 0.00 4.11 -0.50 93 0 0 0
28NOV25 18.00 C 0.00 0.00 0.00 3.56 -0.53 59 0 0 0
28NOV25 18.50 C 0.00 0.00 0.00 3.09 -0.49 66 0 0 0
28NOV25 19.00 C 0.00 0.00 0.00 2.62 -0.44 65 0 10 0
28NOV25 19.50 C 0.00 0.00 0.00 2.05 -0.43 0 0 0 0
28NOV25 20.00 C 0.00 0.00 0.00 1.56 -0.42 26 0 0 0
28NOV25 21.00 C 0.00 0.00 0.00 0.66 -0.37 26 0 0 0
28NOV25 22.00 C 0.17 0.20 0.13 0.14 -0.19 26 341 341 +290
28NOV25 23.00 C 0.03 0.03 0.03 0.02 -0.04 29 400 2,506 +400
28NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.83 -0.59 86 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.61 -0.58 111 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 11.08 -0.42 64 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 10.58 -0.54 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 10.08 -0.47 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 9.59 -0.42 68 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 9.10 -0.41 71 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 8.56 -0.47 0 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 8.05 -0.58 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 7.59 -0.42 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 7.16 -0.52 69 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.64 -0.38 60 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 6.13 -0.52 52 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 5.60 -0.55 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.07 -0.60 0 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.63 -0.49 38 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 4.11 -0.53 26 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 3.61 -0.48 21 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 3.17 -0.47 31 0 1,129 0
30DEC25 19.00 C 0.00 0.00 0.00 2.72 -0.36 31 0 6,012 0
30DEC25 19.50 C 0.00 0.00 0.00 2.25 -0.38 29 0 959 0
30DEC25 20.00 C 1.72 1.72 1.72 1.72 -0.33 21 5 2,724 -5
30DEC25 21.00 C 1.10 1.10 0.95 0.98 -0.28 22 109 2,479 +1
30DEC25 22.00 C 0.51 0.54 0.47 0.49 -0.18 23 30 3,853 -3
30DEC25 23.00 C 0.26 0.27 0.21 0.20 -0.11 23 206 2,665 +115
30DEC25 24.00 C 0.13 0.13 0.10 0.08 -0.04 24 1,502 1,993 +1,247
30DEC25 25.00 C 0.06 0.06 0.05 0.03 -0.01 25 101 1,329 +94
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 880 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.12 -0.62 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.63 -0.52 43 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.05 -0.67 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.63 -0.65 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.16 -0.62 44 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.64 -0.63 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.26 -0.39 51 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.65 -0.58 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.19 -0.55 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.63 -0.60 0 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.17 -0.55 23 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.65 -0.57 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.17 -0.55 16 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.72 -0.52 20 0 198 0
29JAN26 19.50 C 2.32 2.32 2.32 2.32 -0.45 22 1 318 0
29JAN26 20.00 C 0.00 0.00 0.00 1.87 -0.34 21 0 2,031 0
29JAN26 21.00 C 0.00 0.00 0.00 1.20 -0.27 22 0 1,517 0
29JAN26 22.00 C 0.72 0.81 0.72 0.71 -0.19 22 107 1,501 -26
29JAN26 23.00 C 0.52 0.52 0.52 0.39 -0.14 23 15 3,495 0
29JAN26 24.00 C 0.26 0.28 0.26 0.20 -0.07 23 41 316 +41
29JAN26 25.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 217 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 199 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.68 -0.61 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.16 -0.62 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.64 -0.66 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.26 -0.55 39 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.75 -0.53 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.19 -0.56 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.67 -0.57 0 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 4.17 -0.55 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.71 -0.58 13 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.31 -0.41 23 0 15 0
26FEB26 19.00 C 2.99 2.99 2.99 2.86 -0.48 22 1 1 +1
26FEB26 19.50 C 0.00 0.00 0.00 2.40 -0.49 20 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 2.01 -0.35 21 0 17 0
26FEB26 21.00 C 0.00 0.00 0.00 1.37 -0.25 21 0 55 0
26FEB26 22.00 C 0.00 0.00 0.00 0.87 -0.20 22 0 1,501 0
26FEB26 23.00 C 0.00 0.00 0.00 0.54 -0.15 22 0 120 0
26FEB26 24.00 C 0.38 0.38 0.36 0.31 -0.09 23 125 627 +125
26FEB26 25.00 C 0.21 0.23 0.21 0.16 -0.06 22 31 1,045 +15
26FEB26 26.00 C 0.15 0.15 0.15 0.08 -0.03 22 1 233 -1
26FEB26 27.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 29 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.83 -0.67 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.75 -0.52 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.28 -0.32 71 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.69 -0.58 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.17 -0.61 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.68 -0.44 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.20 -0.61 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.63 -0.52 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.17 -0.64 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.77 -0.52 40 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.23 -0.57 29 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.66 -0.66 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.26 -0.55 28 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.82 -0.46 32 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 5.19 -0.56 0 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.79 -0.45 23 0 355 0
30MAR26 17.50 C 0.00 0.00 0.00 4.22 -0.50 0 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.76 -0.53 0 0 3,714 0
30MAR26 18.50 C 0.00 0.00 0.00 3.31 -0.60 16 0 2,441 0
30MAR26 19.00 C 0.00 0.00 0.00 2.96 -0.38 21 0 1,670 0
30MAR26 19.50 C 0.00 0.00 0.00 2.59 -0.45 22 0 2,020 0
30MAR26 20.00 C 0.00 0.00 0.00 2.19 -0.30 21 1 4,299 0
30MAR26 21.00 C 0.00 0.00 0.00 1.53 -0.28 21 0 1,182 0
30MAR26 22.00 C 1.15 1.15 1.15 1.04 -0.23 22 50 1,334 +20
30MAR26 23.00 C 0.00 0.00 0.00 0.69 -0.17 22 0 1,008 0
30MAR26 24.00 C 0.00 0.00 0.00 0.44 -0.13 22 0 432 0
30MAR26 25.00 C 0.34 0.34 0.34 0.26 -0.08 22 15 384 -15
30MAR26 26.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 353 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.35 -0.43 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.80 -0.36 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.34 -0.47 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.85 -0.34 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.32 -0.50 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.77 -0.53 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.37 -0.43 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.74 -0.64 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 6.27 -0.56 0 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.82 -0.56 0 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.32 -0.57 0 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.85 -0.54 0 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 4.38 -0.59 0 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.07 -0.33 22 0 575 0
29JUN26 18.50 C 0.00 0.00 0.00 3.66 -0.28 23 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 3.18 -0.56 20 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.82 -0.49 21 0 735 0
29JUN26 20.00 C 0.00 0.00 0.00 2.54 -0.33 22 0 236 0
29JUN26 21.00 C 0.00 0.00 0.00 1.93 -0.27 22 0 627 0
29JUN26 22.00 C 1.46 1.46 1.46 1.46 -0.22 23 10 303 +10
29JUN26 23.00 C 0.00 0.00 0.00 1.08 -0.18 23 0 191 0
29JUN26 24.00 C 0.00 0.00 0.00 0.76 -0.14 23 0 141 0
29JUN26 25.00 C 0.00 0.00 0.00 0.52 -0.11 23 0 151 0
29JUN26 26.00 C 0.00 0.00 0.00 0.35 -0.09 23 0 56 0
29JUN26 27.00 C 0.00 0.00 0.00 0.23 -0.06 23 0 396 0
29JUN26 28.00 C 0.27 0.27 0.27 0.15 -0.04 23 10 121 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.34 -0.47 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.85 -0.39 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.32 -0.50 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.85 -0.45 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.37 -0.43 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.87 -0.51 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.38 -0.47 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.91 -0.51 23 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.33 -0.58 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.00 -0.43 23 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.50 -0.53 20 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.13 -0.42 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.75 -0.39 22 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 3.39 -0.43 23 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 3.07 -0.40 23 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.76 -0.34 23 0 343 0
29SEP26 21.00 C 0.00 0.00 0.00 2.22 -0.30 24 0 92 0
29SEP26 22.00 C 0.00 0.00 0.00 1.76 -0.27 24 0 151 0
29SEP26 23.00 C 1.30 1.42 1.30 1.37 -0.25 24 15 133 +4
29SEP26 24.00 C 1.02 1.02 0.98 1.06 -0.22 24 31 479 -1
29SEP26 25.00 C 0.79 0.79 0.79 0.82 -0.18 24 2 77 +2
29SEP26 26.00 C 0.00 0.00 0.00 0.63 -0.15 24 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 -0.11 25 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.38 -0.09 25 0 57 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.09 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 -0.07 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.06 25 0 22 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
TOTAL CALL 4,279 117,951 +2,367
21NOV25 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
21NOV25 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
21NOV25 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
21NOV25 21.00 P 0.02 0.02 0.02 0.00 -0.01 0 100 559 0
21NOV25 22.00 P 0.70 0.70 0.20 0.46 +0.28 0 108 0 -356
21NOV25 23.00 P 1.38 1.58 1.22 1.46 +0.39 0 8 0 -120
21NOV25 24.00 P 0.00 0.00 0.00 2.46 +0.36 0 0 0 0
21NOV25 25.00 P 0.00 0.00 0.00 3.46 +0.36 0 0 0 0
21NOV25 26.00 P 0.00 0.00 0.00 4.46 +0.36 0 0 0 0
21NOV25 27.00 P 0.00 0.00 0.00 5.46 +0.36 0 0 0 0
21NOV25 28.00 P 0.00 0.00 0.00 6.46 +0.36 0 0 0 0
21NOV25 29.00 P 0.00 0.00 0.00 7.46 +0.37 0 0 0 0
21NOV25 30.00 P 0.00 0.00 0.00 8.46 +0.37 0 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 9.46 +0.37 0 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 10.46 +0.37 0 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 11.46 +0.37 0 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 12.46 +0.37 0 0 0 0
21NOV25 35.00 P 0.00 0.00 0.00 13.46 +0.37 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 45 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 220 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 142 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 242 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 698 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,764 0
27NOV25 18.00 P 0.01 0.01 0.01 0.01 0.00 66 16 2,139 0
27NOV25 18.50 P 0.01 0.01 0.01 0.01 0.00 57 4 2,769 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,499 0
27NOV25 19.50 P 0.02 0.02 0.02 0.01 0.00 39 243 2,860 -93
27NOV25 20.00 P 0.02 0.02 0.02 0.01 0.00 31 200 6,600 -200
27NOV25 21.00 P 0.09 0.12 0.06 0.10 +0.05 27 645 1,729 +582
27NOV25 22.00 P 0.48 0.55 0.38 0.61 +0.25 30 41 1,774 +11
27NOV25 23.00 P 1.45 1.54 1.31 1.51 +0.40 40 31 687 +1
27NOV25 24.00 P 0.00 0.00 0.00 2.53 +0.43 63 0 52 0
27NOV25 25.00 P 0.00 0.00 0.00 3.46 +0.36 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 4.51 +0.41 90 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 5.56 +0.46 118 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 6.46 +0.36 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 7.47 +0.38 106 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 8.46 +0.37 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 9.47 +0.38 126 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 10.48 +0.39 145 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 11.56 +0.47 192 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 12.55 +0.46 200 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 13.46 +0.37 0 0 0 0
28NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 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 37 0 0 0
28NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
28NOV25 21.00 P 0.09 0.14 0.07 0.12 +0.06 27 301 313 +256
28NOV25 22.00 P 0.50 0.64 0.47 0.61 +0.24 28 34 154 0
28NOV25 23.00 P 0.00 0.00 0.00 1.51 +0.39 38 0 0 0
28NOV25 24.00 P 0.00 0.00 0.00 2.53 +0.43 58 0 0 0
28NOV25 25.00 P 0.00 0.00 0.00 3.56 +0.46 80 0 0 0
28NOV25 26.00 P 0.00 0.00 0.00 4.59 +0.49 101 0 0 0
28NOV25 27.00 P 0.00 0.00 0.00 5.60 +0.50 118 0 0 0
28NOV25 28.00 P 0.00 0.00 0.00 6.59 +0.37 130 0 0 0
28NOV25 29.00 P 0.00 0.00 0.00 7.59 +0.50 142 0 0 0
28NOV25 30.00 P 0.00 0.00 0.00 8.47 +0.29 109 0 0 0
28NOV25 31.00 P 0.00 0.00 0.00 9.69 +0.60 188 0 0 0
28NOV25 32.00 P 0.00 0.00 0.00 10.51 +0.42 151 0 0 0
28NOV25 33.00 P 0.00 0.00 0.00 11.59 +0.36 187 0 0 0
28NOV25 34.00 P 0.00 0.00 0.00 12.55 +0.46 185 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 79 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 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 65 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,157 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,299 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,083 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 959 0
30DEC25 17.50 P 0.03 0.03 0.03 0.01 0.00 29 1 1,710 -1
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,619 0
30DEC25 18.50 P 0.04 0.04 0.04 0.02 +0.01 25 25 5,235 +15
30DEC25 19.00 P 0.05 0.06 0.05 0.04 +0.02 24 115 17,742 -100
30DEC25 19.50 P 0.07 0.09 0.07 0.07 +0.03 23 256 9,819 +251
30DEC25 20.00 P 0.10 0.13 0.10 0.14 +0.06 24 356 3,134 +226
30DEC25 21.00 P 0.36 0.39 0.30 0.39 +0.12 23 371 1,724 +142
30DEC25 22.00 P 0.78 0.92 0.78 0.92 +0.25 24 155 1,679 0
30DEC25 23.00 P 0.00 0.00 0.00 1.65 +0.35 26 0 356 0
30DEC25 24.00 P 0.00 0.00 0.00 2.56 +0.40 29 0 12 0
30DEC25 25.00 P 0.00 0.00 0.00 3.56 +0.46 37 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.59 +0.49 46 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.60 +0.50 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.59 +0.37 59 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.59 +0.50 64 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.51 +0.33 61 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.69 +0.60 83 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.55 +0.46 76 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.60 +0.37 85 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.67 +0.58 96 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.61 +0.52 95 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JAN26 17.00 P 0.03 0.03 0.03 0.01 0.00 25 20 837 +20
29JAN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 3,050 0
29JAN26 18.00 P 0.05 0.05 0.05 0.03 +0.01 23 30 976 0
29JAN26 18.50 P 0.00 0.00 0.00 0.06 +0.03 24 0 1,139 0
29JAN26 19.00 P 0.10 0.10 0.10 0.10 +0.04 23 25 1,157 +25
29JAN26 19.50 P 0.15 0.15 0.15 0.16 +0.05 23 1 1,864 0
29JAN26 20.00 P 0.00 0.00 0.00 0.25 +0.07 23 0 3,484 0
29JAN26 21.00 P 0.45 0.55 0.45 0.57 +0.15 23 299 450 +124
29JAN26 22.00 P 0.99 1.00 0.98 1.09 +0.24 24 12 1,312 0
29JAN26 23.00 P 0.00 0.00 0.00 1.78 +0.31 24 0 132 0
29JAN26 24.00 P 0.00 0.00 0.00 2.62 +0.37 26 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 3.56 +0.40 29 0 100 0
29JAN26 26.00 P 0.00 0.00 0.00 4.59 +0.49 36 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.60 +0.50 42 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.59 +0.37 46 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.59 +0.50 51 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.51 +0.33 48 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.69 +0.60 65 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.66 +0.57 67 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.60 +0.37 67 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.67 +0.58 75 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.61 +0.52 75 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 101 0
26FEB26 18.50 P 0.00 0.00 0.00 0.10 +0.04 23 0 192 0
26FEB26 19.00 P 0.00 0.00 0.00 0.15 +0.04 22 0 1,162 0
26FEB26 19.50 P 0.22 0.22 0.22 0.23 +0.06 22 1 1,000 0
26FEB26 20.00 P 0.34 0.34 0.34 0.34 +0.08 22 20 318 +20
26FEB26 21.00 P 0.00 0.00 0.00 0.69 +0.15 23 0 1,194 0
26FEB26 22.00 P 0.00 0.00 0.00 1.21 +0.24 23 0 1,501 0
26FEB26 23.00 P 1.80 1.85 1.73 1.88 +0.31 24 154 1,250 +150
26FEB26 24.00 P 0.00 0.00 0.00 2.67 +0.41 25 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 3.56 +0.40 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.59 +0.49 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.62 +0.52 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.59 +0.37 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.59 +0.50 44 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.51 +0.33 43 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.69 +0.60 56 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.66 +0.57 58 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.60 +0.37 59 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.67 +0.58 65 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.61 +0.52 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,153 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2,007 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1,091 0
30MAR26 17.00 P 0.07 0.07 0.07 0.04 +0.01 23 22 1,503 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 2,688 0
30MAR26 18.00 P 0.00 0.00 0.00 0.10 +0.03 23 0 2,279 0
30MAR26 18.50 P 0.14 0.16 0.14 0.15 +0.04 22 13 1,270 -7
30MAR26 19.00 P 0.20 0.20 0.20 0.23 +0.07 23 30 2,137 +30
30MAR26 19.50 P 0.31 0.32 0.30 0.31 +0.06 22 50 1,654 +40
30MAR26 20.00 P 0.38 0.38 0.38 0.43 +0.07 22 30 2,918 +30
30MAR26 21.00 P 0.73 0.80 0.72 0.80 +0.14 22 236 1,786 +126
30MAR26 22.00 P 1.27 1.31 1.23 1.33 +0.22 23 323 556 +85
30MAR26 23.00 P 0.00 0.00 0.00 1.98 +0.27 23 0 346 0
30MAR26 24.00 P 0.00 0.00 0.00 2.75 +0.32 24 0 165 0
30MAR26 25.00 P 0.00 0.00 0.00 3.64 +0.38 26 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 4.59 +0.40 29 0 58 0
30MAR26 27.00 P 0.00 0.00 0.00 5.62 +0.43 34 0 60 0
30MAR26 28.00 P 0.00 0.00 0.00 6.59 +0.37 36 0 118 -6
30MAR26 29.00 P 0.00 0.00 0.00 7.59 +0.50 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.51 +0.33 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.69 +0.60 50 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.66 +0.57 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.60 +0.37 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.67 +0.58 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.61 +0.52 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 219 0
29JUN26 15.00 P 0.09 0.09 0.09 0.04 +0.01 24 5 64 -5
29JUN26 15.50 P 0.10 0.10 0.10 0.05 +0.01 23 5 68 -5
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 264 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.03 23 0 1,236 0
29JUN26 17.00 P 0.19 0.19 0.19 0.17 +0.03 23 4 1,201 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.05 23 0 528 0
29JUN26 18.00 P 0.00 0.00 0.00 0.31 +0.05 22 0 1,217 0
29JUN26 18.50 P 0.40 0.40 0.40 0.42 +0.07 23 5 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.55 +0.09 23 0 1,317 0
29JUN26 19.50 P 0.00 0.00 0.00 0.69 +0.09 22 0 815 0
29JUN26 20.00 P 0.00 0.00 0.00 0.87 +0.12 22 0 642 0
29JUN26 21.00 P 0.00 0.00 0.00 1.31 +0.18 22 0 61 0
29JUN26 22.00 P 0.00 0.00 0.00 1.87 +0.23 23 0 77 0
29JUN26 23.00 P 0.00 0.00 0.00 2.54 +0.26 23 0 145 0
29JUN26 24.00 P 0.00 0.00 0.00 3.25 +0.26 23 0 60 0
29JUN26 25.00 P 0.00 0.00 0.00 4.01 +0.42 22 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 5.01 +0.44 26 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 5.92 +0.46 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.85 +0.42 29 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.78 +0.55 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.72 +0.54 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.69 +0.59 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.66 +0.57 34 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.61 +0.38 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.67 +0.58 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.61 +0.52 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 34 0
29SEP26 15.00 P 0.13 0.13 0.13 0.11 0.00 25 1 6 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 42 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 606 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.02 25 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.05 25 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 359 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.05 25 0 653 0
29SEP26 18.50 P 0.72 0.72 0.72 0.72 +0.05 25 1 431 +1
29SEP26 19.00 P 0.90 0.91 0.86 0.90 +0.11 25 34 255 +34
29SEP26 19.50 P 0.00 0.00 0.00 1.09 +0.11 25 0 222 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 +0.12 25 0 508 0
29SEP26 21.00 P 1.78 1.78 1.78 1.77 +0.13 26 10 921 0
29SEP26 22.00 P 2.43 2.43 2.43 2.33 +0.16 26 18 703 0
29SEP26 23.00 P 0.00 0.00 0.00 2.96 +0.18 26 0 460 0
29SEP26 24.00 P 3.80 3.83 3.80 3.67 +0.22 26 2 51 +1
29SEP26 25.00 P 0.00 0.00 0.00 4.44 +0.25 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.27 +0.29 27 0 263 0
29SEP26 27.00 P 0.00 0.00 0.00 6.13 +0.32 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.03 +0.34 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.96 +0.36 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.91 +0.38 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.87 +0.38 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.85 +0.40 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.79 +0.36 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.83 +0.43 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.86 +0.51 42 0 0 0
TOTAL PUT 4,361 144,160 +1,278
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$ 0.51
30DEC25 0.05 C 0.00 0.00 0.00 0.47 +0.02 546 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.42 +0.02 368 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.37 +0.02 277 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.32 +0.02 216 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.21 0.00 0 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.11 0.00 0 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.08 +0.01 67 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.05 0.00 66 0 101 0
30DEC25 0.55 C 0.00 0.00 0.00 0.03 0.00 67 0 168 0
30DEC25 0.60 C 0.02 0.02 0.02 0.02 0.00 73 9 1,536 0
30DEC25 0.65 C 0.02 0.02 0.02 0.01 0.00 69 1 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 83 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 94 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 105 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 131 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 139 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 146 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 152 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.47 +0.01 297 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.42 +0.01 198 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.37 +0.01 147 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.32 +0.01 113 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.26 0.00 0 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.22 +0.01 67 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.18 +0.01 69 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.15 +0.01 75 0 14 0
30MAR26 0.45 C 0.11 0.12 0.11 0.12 +0.01 74 4 24 +4
30MAR26 0.50 C 0.00 0.00 0.00 0.10 +0.01 77 0 99 0
30MAR26 0.55 C 0.06 0.06 0.06 0.08 +0.01 77 15 320 +15
30MAR26 0.60 C 0.00 0.00 0.00 0.06 0.00 73 0 51 0
30MAR26 0.65 C 0.00 0.00 0.00 0.05 0.00 76 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.04 0.00 76 0 9 0
30MAR26 0.75 C 0.00 0.00 0.00 0.03 0.00 74 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.02 0.00 70 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 86 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.47 +0.01 225 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.42 +0.01 148 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.37 +0.01 109 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.32 +0.01 82 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.28 +0.01 84 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.24 +0.01 79 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.21 +0.01 82 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.18 +0.01 81 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.15 0.00 77 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.13 0.00 78 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 0.00 77 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 +0.01 80 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 +0.01 83 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 0.00 77 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 0.00 77 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 0.00 76 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 0.00 73 0 0 0
TOTAL CALL 29 7,278 +19
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 545 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 175 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 138 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 105 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 77 0 425 0
30DEC25 0.45 P 0.02 0.02 0.02 0.02 -0.01 70 200 404 +200
30DEC25 0.50 P 0.02 0.02 0.02 0.04 -0.01 69 5 329 0
30DEC25 0.55 P 0.00 0.00 0.00 0.07 -0.01 70 0 593 0
30DEC25 0.60 P 0.12 0.12 0.12 0.11 -0.01 76 10 407 -10
30DEC25 0.65 P 0.00 0.00 0.00 0.15 -0.01 74 0 40 0
30DEC25 0.70 P 0.00 0.00 0.00 0.20 -0.01 87 0 13 0
30DEC25 0.75 P 0.00 0.00 0.00 0.25 -0.01 100 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.30 -0.01 111 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.35 -0.01 120 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.40 -0.01 130 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.45 -0.01 138 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.50 -0.01 147 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 97 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 +0.01 89 0 119 0
30MAR26 0.40 P 0.05 0.05 0.05 0.04 0.00 80 88 486 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 88 0 303 0
30MAR26 0.50 P 0.00 0.00 0.00 0.09 -0.01 82 0 446 0
30MAR26 0.55 P 0.00 0.00 0.00 0.12 -0.01 82 0 1,256 0
30MAR26 0.60 P 0.00 0.00 0.00 0.16 0.00 87 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.19 -0.01 81 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.23 -0.01 82 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.28 0.00 90 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.32 -0.01 88 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.37 -0.01 95 0 320 0
30MAR26 0.90 P 0.00 0.00 0.00 0.41 -0.01 90 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.46 -0.01 95 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.51 -0.01 100 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.56 -0.01 105 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.61 -0.01 109 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.66 -0.01 114 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.02 -0.01 74 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.04 0.00 79 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.06 0.00 79 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.09 0.00 83 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.11 -0.01 78 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.14 -0.01 77 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.18 0.00 81 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.21 -0.01 77 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.25 -0.01 78 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.29 -0.01 78 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.33 -0.01 77 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.38 0.00 83 0 0 0
TOTAL PUT 303 7,078 +190
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$ 13.66
27NOV25 9.25 C 0.00 0.00 0.00 4.42 -0.11 125 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.17 -0.10 117 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.92 -0.06 109 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.67 -0.06 101 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.17 -0.06 86 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.68 -0.08 87 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.18 -0.05 71 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.67 -0.11 44 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.17 -0.06 31 0 22 0
27NOV25 13.00 C 0.00 0.00 0.00 0.70 -0.05 32 0 150 0
27NOV25 13.50 C 0.36 0.36 0.36 0.31 -0.04 31 1 300 0
27NOV25 14.00 C 0.19 0.21 0.12 0.10 -0.03 32 6 629 -2
27NOV25 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 330 0
27NOV25 15.00 C 0.03 0.03 0.03 0.01 0.00 39 2 281 +2
27NOV25 15.50 C 0.01 0.01 0.01 0.01 0.00 51 5 98 +5
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 526 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 330 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 260 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 38 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 108 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30DEC25 8.75 C 0.00 0.00 0.00 4.96 -0.04 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.70 -0.05 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.46 -0.07 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.31 +0.03 81 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.96 -0.05 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.71 -0.03 46 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.22 -0.09 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.22 -0.06 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.70 -0.16 0 0 93 0
30DEC25 12.50 C 0.00 0.00 0.00 1.28 -0.06 25 0 352 0
30DEC25 13.00 C 0.00 0.00 0.00 0.94 -0.02 29 0 150 0
30DEC25 13.50 C 0.00 0.00 0.00 0.63 -0.03 29 0 320 0
30DEC25 14.00 C 0.50 0.50 0.50 0.40 -0.02 29 1 1,601 0
30DEC25 14.50 C 0.25 0.32 0.25 0.24 -0.01 29 22 505 +3
30DEC25 15.00 C 0.21 0.21 0.16 0.13 -0.02 29 37 910 +3
30DEC25 15.50 C 0.11 0.11 0.09 0.07 -0.01 29 58 105 +8
30DEC25 16.00 C 0.08 0.08 0.06 0.04 0.00 30 19 491 +11
30DEC25 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 417 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29JAN26 9.25 C 0.00 0.00 0.00 4.48 -0.05 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.33 +0.05 60 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.10 +0.02 59 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.75 0.00 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.26 -0.05 35 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.78 0.00 33 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.30 +0.01 29 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.86 0.00 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.45 -0.09 28 0 16 0
29JAN26 13.00 C 0.00 0.00 0.00 1.12 -0.01 29 0 368 0
29JAN26 13.50 C 0.00 0.00 0.00 0.82 -0.02 29 0 363 0
29JAN26 14.00 C 0.65 0.65 0.65 0.61 0.00 30 10 258 +10
29JAN26 14.50 C 0.47 0.47 0.47 0.44 +0.01 31 1 102 +1
29JAN26 15.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 98 0
29JAN26 15.50 C 0.00 0.00 0.00 0.20 0.00 30 0 31 0
29JAN26 16.00 C 0.00 0.00 0.00 0.13 0.00 31 0 36 0
29JAN26 16.50 C 0.00 0.00 0.00 0.08 0.00 30 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.05 0.00 30 0 79 0
29JAN26 17.50 C 0.00 0.00 0.00 0.03 0.00 30 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 9.25 C 0.00 0.00 0.00 4.53 -0.03 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.33 +0.05 48 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.10 +0.02 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.78 -0.06 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.30 -0.06 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.83 +0.04 30 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.46 +0.08 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.92 -0.03 26 0 18 0
26FEB26 12.50 C 0.00 0.00 0.00 1.65 +0.02 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.25 -0.01 29 0 15 0
26FEB26 13.50 C 0.00 0.00 0.00 0.97 -0.01 29 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 0.76 +0.02 30 0 61 0
26FEB26 14.50 C 0.00 0.00 0.00 0.58 0.00 30 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.43 0.00 30 0 36 0
26FEB26 15.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 16 0
26FEB26 16.00 C 0.26 0.26 0.26 0.22 +0.01 30 15 45 +15
26FEB26 16.50 C 0.00 0.00 0.00 0.15 0.00 30 0 30 0
26FEB26 17.00 C 0.00 0.00 0.00 0.10 0.00 30 0 108 0
26FEB26 17.50 C 0.13 0.13 0.13 0.07 0.00 30 15 15 +15
26FEB26 18.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.79 -0.05 35 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 -0.06 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.37 +0.02 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.10 +0.02 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.84 0.00 34 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.34 -0.02 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.87 -0.01 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.49 +0.03 30 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.08 -0.07 29 0 26 0
30MAR26 12.50 C 0.00 0.00 0.00 1.73 -0.07 30 0 61 0
30MAR26 13.00 C 1.46 1.46 1.46 1.41 -0.04 30 3 6 -3
30MAR26 13.50 C 1.04 1.04 1.04 1.12 -0.08 29 1 42 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.92 0.00 30 0 132 0
30MAR26 14.50 C 0.00 0.00 0.00 0.74 0.00 31 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.58 -0.01 31 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.44 0.00 31 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.34 0.00 31 0 16 0
30MAR26 16.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 0.19 0.00 31 0 41 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 0.00 31 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.10 0.00 31 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 0.00 31 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.03 0.00 31 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 4.71 +0.06 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.47 +0.08 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.22 +0.03 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.99 +0.08 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.52 +0.05 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.10 0.00 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.74 +0.04 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.38 +0.04 31 0 1 0
29JUN26 12.50 C 0.00 0.00 0.00 2.06 +0.04 31 0 10 0
29JUN26 13.00 C 0.00 0.00 0.00 1.76 +0.03 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 +0.03 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 1.29 +0.01 32 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.08 0.00 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.90 -0.02 31 0 23 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 -0.02 31 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.50 -0.01 31 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.01 31 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 0.00 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.14 0.00 31 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.71 +0.06 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.47 +0.08 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 +0.05 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 +0.05 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.61 +0.04 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.20 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.85 0.00 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 +0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.24 0.00 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.99 +0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.75 +0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 +0.07 33 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.04 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 +0.03 33 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 +0.04 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.78 0.00 33 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 +0.02 33 0 29 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.04 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.04 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.04 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 38 0
TOTAL CALL 196 13,067 +69
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 255 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
27NOV25 12.50 P 0.01 0.01 0.01 0.01 0.00 39 3 377 0
27NOV25 13.00 P 0.03 0.03 0.03 0.03 0.00 32 10 631 0
27NOV25 13.50 P 0.12 0.12 0.10 0.15 +0.01 32 123 540 +3
27NOV25 14.00 P 0.00 0.00 0.00 0.43 +0.03 31 0 229 0
27NOV25 14.50 P 0.00 0.00 0.00 0.87 +0.05 37 0 176 0
27NOV25 15.00 P 0.00 0.00 0.00 1.38 +0.06 55 0 26 0
27NOV25 15.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 35 0
27NOV25 16.00 P 0.00 0.00 0.00 2.34 +0.06 0 0 7 0
27NOV25 16.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.35 +0.07 86 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.84 +0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 376 0
30DEC25 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 462 0
30DEC25 12.50 P 0.09 0.10 0.09 0.11 0.00 29 23 548 0
30DEC25 13.00 P 0.18 0.20 0.18 0.23 +0.01 29 74 599 +29
30DEC25 13.50 P 0.45 0.45 0.32 0.42 0.00 29 91 739 -10
30DEC25 14.00 P 0.00 0.00 0.00 0.71 +0.02 30 0 1,258 0
30DEC25 14.50 P 0.99 0.99 0.99 1.05 +0.03 30 1 185 0
30DEC25 15.00 P 0.00 0.00 0.00 1.47 +0.04 32 0 175 0
30DEC25 15.50 P 0.00 0.00 0.00 1.93 +0.05 35 0 12 0
30DEC25 16.00 P 0.00 0.00 0.00 2.36 +0.01 32 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.86 0.00 37 0 6 0
30DEC25 17.00 P 0.00 0.00 0.00 3.35 +0.02 39 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.88 -0.01 50 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.84 +0.01 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.34 -0.04 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.86 -0.02 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.39 +0.05 72 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 55 0
29JAN26 11.50 P 0.06 0.06 0.06 0.07 +0.01 30 1 165 -1
29JAN26 12.00 P 0.11 0.11 0.11 0.13 +0.01 30 15 187 +15
29JAN26 12.50 P 0.00 0.00 0.00 0.23 +0.02 29 0 644 0
29JAN26 13.00 P 0.33 0.33 0.33 0.38 +0.01 29 2 906 -2
29JAN26 13.50 P 0.55 0.55 0.54 0.59 +0.01 29 14 432 0
29JAN26 14.00 P 0.00 0.00 0.00 0.87 +0.02 30 0 263 0
29JAN26 14.50 P 0.00 0.00 0.00 1.19 +0.02 30 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 1.58 +0.04 31 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 1.93 -0.03 28 0 10 0
29JAN26 16.00 P 0.00 0.00 0.00 2.47 +0.07 36 0 18 0
29JAN26 16.50 P 0.00 0.00 0.00 2.90 +0.04 34 0 1 0
29JAN26 17.00 P 0.00 0.00 0.00 3.37 +0.03 35 0 1 0
29JAN26 17.50 P 0.00 0.00 0.00 3.88 -0.01 40 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.34 -0.04 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.84 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.34 -0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 115 0
26FEB26 11.50 P 0.00 0.00 0.00 0.12 +0.02 30 0 100 0
26FEB26 12.00 P 0.17 0.17 0.17 0.20 +0.02 30 15 143 0
26FEB26 12.50 P 0.29 0.29 0.29 0.32 +0.03 29 1 197 -1
26FEB26 13.00 P 0.44 0.44 0.44 0.49 +0.04 29 26 681 +26
26FEB26 13.50 P 0.60 0.68 0.60 0.70 +0.02 29 85 244 +85
26FEB26 14.00 P 0.00 0.00 0.00 0.98 +0.03 30 0 137 0
26FEB26 14.50 P 0.00 0.00 0.00 1.27 0.00 29 0 25 0
26FEB26 15.00 P 0.00 0.00 0.00 1.68 +0.06 31 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.09 +0.07 33 0 5 0
26FEB26 16.00 P 0.00 0.00 0.00 2.50 +0.07 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.95 +0.04 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.41 +0.05 35 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.94 +0.04 40 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.37 -0.04 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.85 -0.03 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 30 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 118 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 162 0
30MAR26 12.00 P 0.22 0.26 0.22 0.29 +0.02 30 17 203 +16
30MAR26 12.50 P 0.00 0.00 0.00 0.43 +0.03 30 0 191 0
30MAR26 13.00 P 0.00 0.00 0.00 0.60 +0.01 30 0 101 0
30MAR26 13.50 P 0.00 0.00 0.00 0.82 -0.01 30 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 1.11 +0.01 30 0 145 0
30MAR26 14.50 P 0.00 0.00 0.00 1.43 +0.06 31 0 53 0
30MAR26 15.00 P 0.00 0.00 0.00 1.78 +0.03 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.18 +0.07 32 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.57 +0.11 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.01 +0.10 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.46 +0.07 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.94 +0.03 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.38 -0.03 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.86 -0.02 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.34 -0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.86 -0.02 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.39 +0.05 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 30 0 27 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 0.00 30 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 27 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 109 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 52 0
29JUN26 12.00 P 0.00 0.00 0.00 0.55 +0.02 30 0 186 0
29JUN26 12.50 P 0.70 0.70 0.70 0.73 +0.02 30 1 65 0
29JUN26 13.00 P 0.89 0.89 0.89 0.94 +0.03 30 2 49 -2
29JUN26 13.50 P 1.15 1.15 1.15 1.18 0.00 30 30 125 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.43 -0.01 29 0 95 0
29JUN26 14.50 P 0.00 0.00 0.00 1.76 -0.03 30 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 -0.03 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.46 -0.03 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.86 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.27 +0.07 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.69 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.12 -0.01 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.54 +0.04 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.99 +0.04 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 -0.01 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.89 -0.07 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.05 33 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.06 33 0 294 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 +0.04 33 0 349 0
29SEP26 12.00 P 0.78 0.78 0.78 0.83 +0.06 33 2 356 +2
29SEP26 12.50 P 0.00 0.00 0.00 1.03 +0.05 33 0 242 0
29SEP26 13.00 P 0.00 0.00 0.00 1.27 +0.05 33 0 97 0
29SEP26 13.50 P 0.00 0.00 0.00 1.54 +0.04 33 0 114 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 +0.04 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.15 +0.06 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 +0.07 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.87 +0.10 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.24 +0.11 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.10 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 +0.10 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 +0.10 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.86 +0.10 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.30 +0.10 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.74 +0.09 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.19 +0.09 39 0 0 0
TOTAL PUT 536 16,059 +175
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$ 13.47
27NOV25 8.75 C 0.00 0.00 0.00 4.73 -0.28 139 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 4.23 -0.28 121 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.98 -0.28 113 0 2 0
27NOV25 9.75 C 0.00 0.00 0.00 3.73 -0.28 105 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.48 -0.28 97 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.98 -0.28 82 0 11 0
27NOV25 11.00 C 0.00 0.00 0.00 2.48 -0.28 68 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 1.98 -0.28 54 0 0 0
27NOV25 12.00 C 1.50 1.50 1.50 1.48 -0.28 40 1 171 -1
27NOV25 12.50 C 0.94 0.94 0.94 0.98 -0.28 27 20 252 -20
27NOV25 13.00 C 0.00 0.00 0.00 0.48 -0.29 14 0 563 0
27NOV25 13.50 C 0.20 0.20 0.19 0.15 -0.19 23 2 563 0
27NOV25 14.00 C 0.06 0.06 0.04 0.02 -0.07 23 56 722 -54
27NOV25 14.50 C 0.02 0.02 0.01 0.01 -0.01 32 2 550 -2
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,180 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 91 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,004 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 501 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.75 -0.28 56 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.50 -0.28 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.25 -0.28 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.00 -0.28 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.75 -0.28 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.26 -0.28 48 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.01 -0.28 44 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.76 -0.28 40 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.51 -0.25 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.01 -0.28 24 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.51 -0.25 0 0 1 0
30DEC25 11.50 C 1.95 1.95 1.95 2.02 -0.24 23 4 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.54 -0.28 23 0 221 0
30DEC25 12.50 C 1.18 1.18 1.18 1.06 -0.26 19 1 963 -1
30DEC25 13.00 C 0.00 0.00 0.00 0.68 -0.25 21 0 606 0
30DEC25 13.50 C 0.48 0.48 0.41 0.41 -0.19 22 16 605 0
30DEC25 14.00 C 0.28 0.28 0.23 0.22 -0.15 23 23 649 +2
30DEC25 14.50 C 0.16 0.16 0.15 0.10 -0.10 23 22 418 -10
30DEC25 15.00 C 0.09 0.09 0.08 0.04 -0.07 22 37 240 -30
30DEC25 15.50 C 0.00 0.00 0.00 0.02 -0.03 24 0 143 0
30DEC25 16.00 C 0.02 0.02 0.02 0.01 -0.01 25 20 261 -5
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.78 -0.28 36 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.53 -0.28 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.28 -0.28 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.03 -0.28 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.79 -0.28 32 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.54 -0.28 28 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.01 -0.28 0 0 0 0
29JAN26 11.00 C 2.60 2.60 2.60 2.62 -0.18 35 1 2 -1
29JAN26 11.50 C 0.00 0.00 0.00 2.02 -0.30 0 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.59 -0.27 19 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.24 -0.20 25 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.86 -0.20 23 0 24 0
29JAN26 13.50 C 0.69 0.69 0.69 0.59 -0.15 24 1 16 +1
29JAN26 14.00 C 0.44 0.44 0.37 0.39 -0.11 24 80 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.25 -0.08 25 0 37 0
29JAN26 15.00 C 0.17 0.18 0.17 0.15 -0.05 25 6 215 -3
29JAN26 15.50 C 0.00 0.00 0.00 0.09 -0.03 25 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.06 -0.28 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.79 -0.30 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.54 -0.28 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.03 -0.31 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.62 -0.23 26 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.11 -0.25 20 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.67 -0.29 21 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.30 -0.23 22 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.97 -0.20 23 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.71 -0.16 23 0 265 0
26FEB26 14.00 C 0.00 0.00 0.00 0.51 -0.12 24 0 500 0
26FEB26 14.50 C 0.00 0.00 0.00 0.35 -0.11 24 0 265 0
26FEB26 15.00 C 0.28 0.28 0.25 0.23 -0.09 24 17 44 +17
26FEB26 15.50 C 0.00 0.00 0.00 0.15 -0.06 25 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 26 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 18.50 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 0.01 0.00 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.82 -0.28 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.57 -0.28 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.32 -0.28 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.08 -0.28 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.83 -0.28 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.58 -0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.36 -0.26 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.12 -0.23 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.89 -0.21 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.64 -0.24 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.21 -0.18 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.62 -0.31 18 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 2.25 -0.23 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.81 -0.24 24 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.47 -0.21 25 0 45 0
30MAR26 13.00 C 1.14 1.14 1.14 1.16 -0.15 25 8 102 -7
30MAR26 13.50 C 0.00 0.00 0.00 0.87 -0.18 25 0 331 0
30MAR26 14.00 C 0.00 0.00 0.00 0.67 -0.11 25 0 44 0
30MAR26 14.50 C 0.00 0.00 0.00 0.49 -0.10 25 0 23 0
30MAR26 15.00 C 0.00 0.00 0.00 0.35 -0.08 25 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.24 -0.09 25 0 13 0
30MAR26 16.00 C 0.00 0.00 0.00 0.16 -0.07 25 0 8 0
30MAR26 16.50 C 0.00 0.00 0.00 0.11 -0.05 25 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 100 0
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.89 -0.27 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.67 -0.20 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.41 -0.24 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.20 -0.21 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.94 -0.20 28 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.73 -0.20 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.28 -0.19 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.85 -0.18 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.44 -0.18 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.08 -0.14 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 -0.18 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 -0.16 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.16 -0.15 27 0 100 0
29JUN26 14.00 C 0.00 0.00 0.00 0.94 -0.17 27 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.75 -0.15 27 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 -0.13 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.11 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.08 27 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 -0.09 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.06 27 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.05 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.90 -0.29 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.67 -0.29 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.43 -0.30 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.20 -0.30 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.98 -0.30 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.76 -0.30 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.34 -0.31 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 -0.26 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.62 -0.19 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 -0.29 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 -0.23 29 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.68 -0.30 29 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 -0.28 29 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 -0.27 29 0 32 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 -0.26 29 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.26 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 -0.23 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.20 29 0 2 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.19 29 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.16 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.15 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.14 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.12 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.11 29 0 0 0
TOTAL CALL 317 15,277 -114
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 262 0
27NOV25 11.50 P 0.01 0.01 0.01 0.01 0.00 63 1 133 -1
27NOV25 12.00 P 0.01 0.01 0.01 0.01 0.00 49 1 2,675 -1
27NOV25 12.50 P 0.02 0.02 0.02 0.01 0.00 34 2 540 -2
27NOV25 13.00 P 0.03 0.03 0.03 0.03 +0.02 25 38 451 -38
27NOV25 13.50 P 0.12 0.18 0.12 0.17 +0.08 22 6 1,267 0
27NOV25 14.00 P 0.50 0.55 0.50 0.56 +0.21 27 3 2,469 +1
27NOV25 14.50 P 0.00 0.00 0.00 1.03 +0.25 0 0 569 0
27NOV25 15.00 P 0.00 0.00 0.00 1.58 +0.29 65 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 2.09 +0.29 82 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 2.57 +0.28 88 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.08 +0.29 104 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.58 +0.30 115 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.04 +0.25 100 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.54 +0.26 109 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.08 +0.30 147 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.61 +0.32 171 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.08 +0.29 165 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 0.00 24 0 660 0
30DEC25 12.50 P 0.09 0.09 0.09 0.08 +0.01 23 1 696 0
30DEC25 13.00 P 0.20 0.22 0.18 0.19 +0.04 22 218 864 +186
30DEC25 13.50 P 0.40 0.40 0.40 0.39 +0.08 22 5 460 +5
30DEC25 14.00 P 0.00 0.00 0.00 0.72 +0.15 24 0 526 0
30DEC25 14.50 P 1.05 1.05 1.05 1.12 +0.19 25 5 150 -5
30DEC25 15.00 P 0.00 0.00 0.00 1.59 +0.24 29 0 31 0
30DEC25 15.50 P 0.00 0.00 0.00 2.09 +0.27 35 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.61 +0.30 43 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.08 +0.29 44 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.61 +0.33 53 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.04 +0.25 45 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.54 +0.26 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.08 +0.30 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.61 +0.27 71 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.08 +0.29 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.53 +0.11 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 29 0
29JAN26 11.00 P 0.04 0.04 0.04 0.02 +0.01 26 1 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 136 0
29JAN26 12.50 P 0.00 0.00 0.00 0.19 +0.06 25 0 174 0
29JAN26 13.00 P 0.35 0.35 0.33 0.33 +0.08 24 33 409 +25
29JAN26 13.50 P 0.00 0.00 0.00 0.58 +0.14 25 0 48 0
29JAN26 14.00 P 0.00 0.00 0.00 0.87 +0.17 25 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 1.24 +0.21 26 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.65 +0.24 27 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.12 +0.27 30 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.61 +0.28 34 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.08 +0.25 35 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.61 +0.33 42 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.04 +0.25 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.54 +0.25 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.08 +0.30 49 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.61 +0.27 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 11.00 P 0.06 0.06 0.06 0.04 +0.01 26 20 35 +20
26FEB26 11.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 8 0
26FEB26 12.50 P 0.00 0.00 0.00 0.26 +0.06 25 0 55 0
26FEB26 13.00 P 0.00 0.00 0.00 0.43 +0.08 25 0 44 0
26FEB26 13.50 P 0.00 0.00 0.00 0.66 +0.11 25 0 254 0
26FEB26 14.00 P 0.00 0.00 0.00 0.96 +0.16 25 0 500 0
26FEB26 14.50 P 0.00 0.00 0.00 1.30 +0.18 26 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.70 +0.21 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.12 +0.21 27 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.62 +0.26 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.09 +0.25 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.61 +0.29 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.04 +0.25 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.54 +0.25 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.08 +0.30 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.61 +0.27 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR26 10.00 P 0.04 0.04 0.04 0.02 +0.01 27 1 19 -1
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
30MAR26 11.00 P 0.08 0.09 0.08 0.07 +0.01 25 2 32 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 53 0
30MAR26 12.00 P 0.21 0.21 0.21 0.21 +0.03 25 5 186 +5
30MAR26 12.50 P 0.33 0.33 0.33 0.35 +0.06 25 8 89 +8
30MAR26 13.00 P 0.00 0.00 0.00 0.52 +0.07 25 0 249 0
30MAR26 13.50 P 0.00 0.00 0.00 0.77 +0.11 25 0 284 0
30MAR26 14.00 P 0.00 0.00 0.00 1.03 +0.11 25 0 185 0
30MAR26 14.50 P 0.00 0.00 0.00 1.39 +0.16 26 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 +0.17 26 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.20 +0.22 28 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.62 +0.21 27 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.09 +0.22 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.61 +0.29 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.06 +0.26 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.54 +0.25 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.08 +0.30 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.61 +0.27 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.08 +0.29 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.53 +0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 27 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 27 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 8 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 +0.03 27 0 20 0
29JUN26 12.00 P 0.00 0.00 0.00 0.53 +0.05 27 0 14 0
29JUN26 12.50 P 0.00 0.00 0.00 0.71 +0.05 27 0 39 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 +0.05 27 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.21 +0.12 27 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 +0.11 27 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 +0.16 27 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 2.16 +0.13 27 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.59 +0.19 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 +0.20 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.42 +0.19 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 +0.20 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.33 +0.20 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.80 +0.21 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.26 +0.22 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.74 +0.21 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.21 +0.22 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.73 +0.27 38 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 -0.02 29 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 32 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 19 0
29SEP26 11.00 P 0.49 0.49 0.49 0.44 -0.01 29 7 17 +7
29SEP26 11.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 +0.02 29 0 29 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 +0.02 29 0 40 0
29SEP26 13.00 P 1.27 1.27 1.27 1.23 0.00 30 1 14 +1
29SEP26 13.50 P 1.52 1.52 1.52 1.51 +0.05 30 2 18 +2
29SEP26 14.00 P 0.00 0.00 0.00 1.81 +0.07 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 +0.06 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 +0.09 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 +0.11 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 +0.13 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 +0.12 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 +0.13 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 +0.14 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 +0.15 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.42 +0.32 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.74 +0.20 30 0 0 0
TOTAL PUT 360 17,230 +212
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$ 11.71
27NOV25 8.00 C 0.00 0.00 0.00 3.71 -0.08 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 3.54 0.00 187 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 3.04 +0.01 161 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.79 -0.05 149 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 2.47 -0.08 81 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 2.22 -0.07 73 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.99 -0.05 86 0 20 0
27NOV25 10.00 C 0.00 0.00 0.00 1.71 -0.08 0 0 27 0
27NOV25 10.50 C 0.00 0.00 0.00 1.21 -0.08 0 0 97 0
27NOV25 11.00 C 0.00 0.00 0.00 0.71 -0.09 0 0 161 0
27NOV25 11.50 C 0.29 0.32 0.25 0.28 -0.05 24 100 1,937 -50
27NOV25 12.00 C 0.07 0.07 0.06 0.05 -0.03 24 18 830 +15
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 467 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 295 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.23 -0.07 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.03 -0.03 96 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.74 -0.16 62 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.49 -0.07 57 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.24 -0.11 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.99 -0.07 43 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.74 -0.11 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.54 -0.01 67 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.27 -0.06 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.04 -0.08 57 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.83 -0.01 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.50 -0.13 32 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.25 -0.10 28 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.02 -0.09 34 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.77 -0.11 30 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.27 -0.07 22 0 94 0
30DEC25 11.00 C 0.78 0.78 0.78 0.83 -0.08 21 1 192 0
30DEC25 11.50 C 0.00 0.00 0.00 0.47 -0.07 21 0 1,282 0
30DEC25 12.00 C 0.24 0.26 0.24 0.23 -0.04 21 47 908 +31
30DEC25 12.50 C 0.09 0.09 0.09 0.09 -0.04 21 50 570 0
30DEC25 13.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 442 0
30DEC25 13.50 C 0.00 0.00 0.00 0.02 0.00 25 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.74 -0.11 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.54 -0.05 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.27 -0.07 30 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.04 -0.08 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.83 -0.01 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.60 -0.03 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.29 -0.12 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.06 -0.11 28 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.81 -0.11 24 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.35 -0.11 23 0 20 0
29JAN26 11.00 C 0.00 0.00 0.00 0.92 -0.08 21 0 50 0
29JAN26 11.50 C 0.60 0.60 0.60 0.61 -0.05 22 5 635 +5
29JAN26 12.00 C 0.36 0.36 0.36 0.36 -0.05 22 4 523 0
29JAN26 12.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 328 0
29JAN26 13.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 85 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 0.00 24 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 17.00 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 3.54 -0.07 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.29 -0.07 19 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.07 -0.05 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.83 -0.12 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.60 -0.10 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.34 -0.08 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.11 -0.06 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.86 -0.06 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.44 -0.08 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.00 -0.07 21 0 0 0
26FEB26 11.50 C 0.69 0.69 0.69 0.69 -0.06 21 1 103 -1
26FEB26 12.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
26FEB26 12.50 C 0.29 0.29 0.29 0.28 -0.03 22 25 120 0
26FEB26 13.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 1,018 0
26FEB26 13.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.27 -0.15 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.04 -0.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.80 -0.10 34 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.06 -0.07 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.81 -0.07 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.31 -0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.07 -0.15 18 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.83 -0.12 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.60 -0.10 24 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.39 -0.11 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.12 -0.06 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.89 -0.08 21 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.47 -0.13 21 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.11 -0.10 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.80 -0.03 22 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.56 -0.04 22 0 494 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 -0.03 23 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 7 0
30MAR26 14.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.06 -0.07 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.81 -0.07 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.57 -0.07 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.33 -0.06 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.08 -0.14 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.84 -0.11 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.60 -0.10 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.39 -0.11 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.13 -0.05 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.91 -0.06 21 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.52 -0.08 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.16 -0.05 22 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.88 -0.04 22 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 0.69 0.00 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.50 -0.01 23 0 389 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 0.00 23 0 52 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 0.00 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 0.00 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 0.00 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.81 -0.07 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.57 -0.07 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.33 -0.07 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.10 -0.12 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.87 -0.08 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.62 -0.08 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.41 -0.09 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 -0.02 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.98 -0.04 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.63 -0.03 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.33 -0.02 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 -0.01 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.89 +0.03 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.68 -0.02 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 0.00 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.01 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
TOTAL CALL 251 13,969 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 16 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 38 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 87 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 121 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 872 0
27NOV25 10.50 P 0.02 0.02 0.02 0.01 0.00 47 3 415 0
27NOV25 11.00 P 0.02 0.02 0.02 0.01 0.00 30 6 555 0
27NOV25 11.50 P 0.08 0.08 0.08 0.08 +0.03 27 15 224 0
27NOV25 12.00 P 0.30 0.38 0.30 0.35 +0.07 28 370 481 -224
27NOV25 12.50 P 0.00 0.00 0.00 0.81 +0.08 37 0 0 0
27NOV25 13.00 P 1.26 1.26 1.26 1.29 +0.03 0 5 5 -20
27NOV25 13.50 P 0.00 0.00 0.00 1.80 +0.03 61 0 10 0
27NOV25 14.00 P 0.00 0.00 0.00 2.30 +0.02 74 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 2.80 +0.02 86 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 3.31 -0.01 106 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 3.82 +0.10 125 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 4.30 -0.02 117 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 4.81 -0.01 138 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.31 +0.09 148 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 81 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 72 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 36 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 230 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 454 0
30DEC25 10.50 P 0.04 0.04 0.04 0.03 0.00 24 34 637 0
30DEC25 11.00 P 0.00 0.00 0.00 0.09 0.00 23 0 265 0
30DEC25 11.50 P 0.23 0.23 0.23 0.23 +0.02 22 20 202 +20
30DEC25 12.00 P 0.52 0.52 0.52 0.50 +0.05 23 3 292 +3
30DEC25 12.50 P 0.00 0.00 0.00 0.88 +0.06 24 0 37 0
30DEC25 13.00 P 0.00 0.00 0.00 1.32 +0.04 26 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.80 +0.03 28 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.34 +0.06 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.82 +0.04 44 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.32 0.00 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.83 +0.04 56 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.33 +0.01 61 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.83 +0.01 66 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.33 +0.04 70 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 25 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 0.00 24 0 115 0
29JAN26 10.50 P 0.07 0.07 0.07 0.07 0.00 23 50 90 +7
29JAN26 11.00 P 0.00 0.00 0.00 0.16 0.00 22 0 217 0
29JAN26 11.50 P 0.00 0.00 0.00 0.33 +0.02 22 0 838 0
29JAN26 12.00 P 0.00 0.00 0.00 0.61 +0.05 23 0 105 0
29JAN26 12.50 P 0.00 0.00 0.00 0.94 +0.04 23 0 5 0
29JAN26 13.00 P 0.00 0.00 0.00 1.34 +0.02 23 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 1.80 +0.03 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.34 +0.05 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.84 +0.06 37 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.34 +0.02 42 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.83 +0.04 45 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.33 +0.01 48 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.90 +0.08 61 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.33 +0.04 55 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
26FEB26 11.50 P 0.38 0.41 0.38 0.39 +0.03 22 45 1,085 +45
26FEB26 12.00 P 0.00 0.00 0.00 0.67 +0.05 23 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.99 +0.05 22 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.39 +0.03 23 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.85 +0.06 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.34 +0.05 29 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.84 +0.06 33 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.34 +0.02 37 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.83 +0.04 39 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.33 +0.01 43 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.90 +0.08 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.33 +0.04 49 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 42 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 37 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 30 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 +0.01 24 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 24 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 152 0
30MAR26 10.50 P 0.16 0.16 0.16 0.16 +0.02 23 2 365 +2
30MAR26 11.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.07 +0.04 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.39 +0.03 21 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.89 +0.10 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.35 +0.06 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.84 +0.06 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.34 +0.02 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.83 +0.04 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.33 +0.01 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.90 +0.08 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.33 +0.04 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 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 22 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.02 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.01 23 0 28 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.02 23 0 1 0
29JUN26 10.00 P 0.20 0.20 0.20 0.25 +0.02 23 2 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 +0.02 23 0 196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 +0.02 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.83 +0.04 23 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.11 +0.04 23 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.46 +0.03 23 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.84 +0.03 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.21 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 +0.03 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.13 +0.01 24 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.59 +0.02 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.06 +0.01 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.54 +0.02 23 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.05 +0.07 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.53 +0.04 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.02 25 0 14 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.02 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.03 24 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.74 +0.03 24 0 9 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 +0.07 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.05 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 +0.06 25 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 +0.08 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.40 +0.05 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.83 +0.06 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.25 +0.04 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.68 +0.04 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 +0.05 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.59 +0.05 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.05 +0.07 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.04 24 0 0 0
TOTAL PUT 555 10,385 -167
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$ 4.43
27NOV25 2.80 C 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 1.53 -0.14 0 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 1.43 -0.14 0 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 1.33 -0.14 0 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.23 -0.13 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 1.13 -0.15 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.93 -0.13 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.83 -0.13 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.63 -0.14 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.53 -0.13 0 0 6 0
27NOV25 4.00 C 0.00 0.00 0.00 0.43 -0.13 0 0 68 0
27NOV25 4.10 C 0.00 0.00 0.00 0.33 -0.15 0 0 2,282 0
27NOV25 4.20 C 0.00 0.00 0.00 0.23 -0.14 0 0 1,215 0
27NOV25 4.30 C 0.20 0.20 0.20 0.14 -0.13 20 21 1,410 -20
27NOV25 4.40 C 0.09 0.09 0.09 0.07 -0.11 23 10 3,902 -10
27NOV25 4.50 C 0.03 0.03 0.02 0.02 -0.08 20 788 1,426 +594
27NOV25 4.60 C 0.02 0.02 0.02 0.01 -0.04 25 2 918 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 -0.01 35 0 828 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 1,399 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 86 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 440 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.84 -0.14 52 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.73 -0.14 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.65 -0.16 74 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.54 -0.15 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.44 -0.14 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.34 -0.14 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.24 -0.14 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.14 -0.15 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.93 -0.15 0 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.84 -0.14 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.73 -0.14 0 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.65 -0.12 27 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.55 -0.15 23 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.44 -0.16 0 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.35 -0.13 15 0 723 0
30DEC25 4.20 C 0.00 0.00 0.00 0.27 -0.13 18 0 10,374 0
30DEC25 4.30 C 0.23 0.23 0.20 0.20 -0.11 19 30 3,136 -30
30DEC25 4.40 C 0.00 0.00 0.00 0.14 -0.09 20 0 2,113 0
30DEC25 4.50 C 0.11 0.12 0.09 0.09 -0.08 19 679 1,775 -47
30DEC25 4.60 C 0.06 0.06 0.06 0.06 -0.06 20 2 10,500 +2
30DEC25 4.70 C 0.05 0.05 0.04 0.04 -0.04 21 216 1,003 +205
30DEC25 4.80 C 0.00 0.00 0.00 0.03 -0.02 23 0 2,176 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.65 -0.16 42 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.54 -0.15 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.44 -0.14 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.34 -0.14 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.25 -0.13 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.15 -0.14 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.06 -0.11 33 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.96 -0.12 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.86 -0.12 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.77 -0.13 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.66 -0.12 20 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.55 -0.15 0 0 20 0
29JAN26 4.00 C 0.50 0.50 0.50 0.46 -0.16 13 4 595 -4
29JAN26 4.10 C 0.00 0.00 0.00 0.40 -0.11 22 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.31 -0.10 19 0 95 0
29JAN26 4.30 C 0.00 0.00 0.00 0.24 -0.10 19 0 161 0
29JAN26 4.40 C 0.21 0.21 0.21 0.19 -0.08 20 5 659 -5
29JAN26 4.50 C 0.17 0.17 0.17 0.14 -0.07 20 1 1,313 +1
29JAN26 4.60 C 0.00 0.00 0.00 0.11 -0.05 21 0 294 0
29JAN26 4.70 C 0.00 0.00 0.00 0.08 -0.04 22 0 1,516 0
29JAN26 4.80 C 0.06 0.06 0.06 0.06 -0.03 22 1 2,399 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 -0.02 22 0 1,383 0
29JAN26 5.00 C 0.04 0.04 0.04 0.03 -0.01 23 5 470 -5
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 108 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.54 -0.16 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.44 -0.16 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.35 -0.18 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.25 -0.15 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.06 -0.15 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.96 -0.14 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.87 -0.15 22 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.77 -0.14 19 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.66 -0.17 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.57 -0.13 14 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.49 -0.14 18 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.42 -0.13 20 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.34 -0.10 19 0 12 0
26FEB26 4.30 C 0.00 0.00 0.00 0.27 -0.10 19 0 37 0
26FEB26 4.40 C 0.00 0.00 0.00 0.22 -0.09 20 0 87 0
26FEB26 4.50 C 0.00 0.00 0.00 0.17 -0.07 20 0 60 0
26FEB26 4.60 C 0.00 0.00 0.00 0.13 -0.07 20 0 443 0
26FEB26 4.70 C 0.00 0.00 0.00 0.10 -0.05 20 0 124 0
26FEB26 4.80 C 0.09 0.09 0.08 0.08 -0.04 21 9 310 -7
26FEB26 4.90 C 0.00 0.00 0.00 0.06 -0.03 21 0 72 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 110 0
26FEB26 5.25 C 0.03 0.03 0.03 0.02 -0.01 22 30 170 +30
26FEB26 5.50 C 0.02 0.02 0.02 0.01 -0.01 23 30 60 +30
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.75 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 0.01 0.00 43 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.56 -0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.46 -0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.35 -0.18 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.27 -0.13 18 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.06 -0.15 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.97 -0.16 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.87 -0.15 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.77 -0.16 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.68 -0.16 13 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.60 -0.14 18 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.52 -0.13 19 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.44 -0.13 19 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.37 -0.12 19 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.31 -0.11 19 0 5,417 0
30MAR26 4.40 C 0.00 0.00 0.00 0.26 -0.09 20 0 4,151 0
30MAR26 4.50 C 0.24 0.24 0.24 0.21 -0.08 20 5 1,183 0
30MAR26 4.60 C 0.19 0.19 0.19 0.17 -0.07 20 4 987 0
30MAR26 4.70 C 0.15 0.15 0.15 0.14 -0.05 21 10 1,499 -10
30MAR26 4.80 C 0.00 0.00 0.00 0.11 -0.05 21 0 1,308 0
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.04 21 0 2,886 0
30MAR26 5.00 C 0.08 0.08 0.07 0.07 -0.03 22 9 596 +2
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 711 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.67 -0.16 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.47 -0.16 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.37 -0.17 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.29 -0.15 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.19 -0.15 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.10 -0.16 20 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 -0.15 17 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 -0.15 19 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.83 -0.14 21 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 -0.14 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.63 -0.14 16 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.15 17 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.12 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 -0.11 20 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 -0.09 21 0 23 0
29JUN26 4.40 C 0.34 0.34 0.34 0.32 -0.09 20 23 614 +23
29JUN26 4.50 C 0.28 0.28 0.28 0.27 -0.08 20 10 312 +10
29JUN26 4.60 C 0.00 0.00 0.00 0.22 -0.08 20 0 300 0
29JUN26 4.70 C 0.21 0.21 0.21 0.18 -0.07 20 4 106 +4
29JUN26 4.80 C 0.00 0.00 0.00 0.15 -0.06 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.05 20 0 317 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.02 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.71 -0.12 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.61 -0.13 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.51 -0.13 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.41 -0.13 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.32 -0.12 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.23 -0.11 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.13 -0.13 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.03 -0.12 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.93 -0.13 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.14 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.11 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.10 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.12 21 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 -0.10 22 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.09 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 -0.09 22 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.08 22 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.07 23 0 22 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.06 23 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.06 23 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.05 23 0 119 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.05 23 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 -0.05 23 0 37 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.03 23 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 45 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 1,898 100,444 +763
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 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 65 0 6,430 0
27NOV25 4.00 P 0.01 0.01 0.01 0.01 0.00 55 15 2,745 -15
27NOV25 4.10 P 0.01 0.01 0.01 0.01 0.00 44 5 21,333 0
27NOV25 4.20 P 0.01 0.01 0.01 0.01 0.00 34 35 1,313 -35
27NOV25 4.30 P 0.01 0.01 0.01 0.01 0.00 22 100 1,287 +95
27NOV25 4.40 P 0.02 0.04 0.02 0.04 +0.03 24 262 3,010 +140
27NOV25 4.50 P 0.08 0.08 0.08 0.10 +0.07 26 30 956 +25
27NOV25 4.60 P 0.00 0.00 0.00 0.18 +0.10 27 0 165 0
27NOV25 4.70 P 0.00 0.00 0.00 0.28 +0.13 37 0 5 0
27NOV25 4.80 P 0.00 0.00 0.00 0.38 +0.14 46 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.48 +0.13 55 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.59 +0.15 74 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.83 +0.14 83 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.09 +0.15 113 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.33 +0.14 116 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.58 +0.14 131 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 1.83 +0.14 144 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.08 +0.14 157 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.33 +0.14 170 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.58 +0.14 182 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.83 +0.14 194 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 1,717 0
30DEC25 3.80 P 0.01 0.01 0.01 0.01 0.00 30 1 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 4,615 0
30DEC25 4.00 P 0.01 0.01 0.01 0.01 0.00 22 5 3,063 0
30DEC25 4.10 P 0.02 0.02 0.02 0.02 +0.01 21 40 6,340 -40
30DEC25 4.20 P 0.03 0.03 0.03 0.04 +0.02 22 10 4,596 0
30DEC25 4.30 P 0.04 0.06 0.04 0.06 +0.03 20 6 2,306 +1
30DEC25 4.40 P 0.08 0.09 0.08 0.11 +0.05 22 36 624 +25
30DEC25 4.50 P 0.12 0.14 0.12 0.16 +0.07 22 44 403 +21
30DEC25 4.60 P 0.19 0.19 0.19 0.23 +0.09 23 30 3,896 0
30DEC25 4.70 P 0.00 0.00 0.00 0.30 +0.09 22 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.39 +0.11 24 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.48 +0.12 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.59 +0.14 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.84 +0.15 40 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.09 +0.15 48 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.33 +0.14 50 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.58 +0.13 57 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.83 +0.14 62 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.08 +0.14 68 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.33 +0.14 73 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.58 +0.14 79 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.83 +0.14 84 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 1,089 0
29JAN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 6,383 0
29JAN26 4.00 P 0.02 0.02 0.02 0.03 +0.02 23 90 2,418 +90
29JAN26 4.10 P 0.03 0.03 0.03 0.04 +0.02 21 4 1,475 -4
29JAN26 4.20 P 0.05 0.06 0.05 0.06 +0.03 20 21 482 0
29JAN26 4.30 P 0.06 0.06 0.06 0.10 +0.05 21 5 698 +5
29JAN26 4.40 P 0.12 0.12 0.12 0.14 +0.05 21 2 148 0
29JAN26 4.50 P 0.00 0.00 0.00 0.19 +0.07 21 0 54 0
29JAN26 4.60 P 0.24 0.24 0.24 0.26 +0.09 22 30 160 +30
29JAN26 4.70 P 0.00 0.00 0.00 0.33 +0.10 22 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.41 +0.10 23 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.50 +0.13 24 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.59 +0.12 25 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.84 +0.15 32 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.10 +0.16 41 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.33 +0.13 40 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.60 +0.15 52 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.85 +0.15 57 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.08 +0.13 54 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.33 +0.13 59 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.58 +0.13 62 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 244 0
26FEB26 4.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 72 0
26FEB26 4.10 P 0.00 0.00 0.00 0.06 +0.03 21 0 36 0
26FEB26 4.20 P 0.07 0.07 0.07 0.08 +0.03 20 8 1,130 0
26FEB26 4.30 P 0.00 0.00 0.00 0.12 +0.05 21 0 165 0
26FEB26 4.40 P 0.00 0.00 0.00 0.16 +0.06 21 0 74 0
26FEB26 4.50 P 0.00 0.00 0.00 0.21 +0.07 20 0 16 0
26FEB26 4.60 P 0.24 0.24 0.24 0.27 +0.08 20 10 60 +10
26FEB26 4.70 P 0.00 0.00 0.00 0.34 +0.09 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.41 +0.09 20 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.51 +0.13 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.60 +0.12 24 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.84 +0.15 28 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.10 +0.14 36 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.34 +0.14 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.60 +0.15 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.85 +0.15 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.09 +0.14 51 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.34 +0.14 55 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.58 +0.13 55 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 185 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 591 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 2,444 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 22 0 7,160 0
30MAR26 4.00 P 0.05 0.05 0.05 0.06 +0.02 22 6 5,876 +4
30MAR26 4.10 P 0.07 0.07 0.07 0.08 +0.03 21 260 3,979 0
30MAR26 4.20 P 0.08 0.09 0.08 0.11 +0.04 21 21 825 +19
30MAR26 4.30 P 0.12 0.13 0.12 0.14 +0.04 21 50 504 +30
30MAR26 4.40 P 0.00 0.00 0.00 0.19 +0.06 21 0 3,122 0
30MAR26 4.50 P 0.20 0.23 0.20 0.24 +0.07 21 27 222 +23
30MAR26 4.60 P 0.28 0.28 0.28 0.30 +0.08 21 30 776 +30
30MAR26 4.70 P 0.00 0.00 0.00 0.37 +0.09 22 0 30 0
30MAR26 4.80 P 0.00 0.00 0.00 0.44 +0.10 22 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.52 +0.11 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.61 +0.11 23 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.85 +0.15 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.10 +0.14 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.34 +0.13 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.61 +0.16 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.86 +0.16 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.11 +0.16 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.34 +0.13 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.58 +0.12 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.83 +0.12 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 186 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 19 0 293 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 1,334 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 20 0 102 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.02 20 0 555 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.02 20 0 453 0
29JUN26 4.00 P 0.11 0.11 0.11 0.11 +0.02 19 21 854 +6
29JUN26 4.10 P 0.14 0.14 0.14 0.15 +0.03 19 2 719 +2
29JUN26 4.20 P 0.18 0.18 0.18 0.19 +0.04 19 10 947 -10
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.06 20 0 966 0
29JUN26 4.40 P 0.26 0.26 0.26 0.29 +0.06 19 2 1,145 0
29JUN26 4.50 P 0.31 0.31 0.31 0.34 +0.06 19 30 680 +30
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.09 20 0 590 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 +0.10 20 0 198 0
29JUN26 4.80 P 0.00 0.00 0.00 0.57 +0.12 21 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.63 +0.11 19 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.69 +0.10 17 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.93 +0.14 20 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.14 +0.14 17 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 +0.12 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 +0.16 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.86 +0.16 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.11 +0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.34 +0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.58 +0.11 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.83 +0.11 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 24 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 2 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 86 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 23 0 242 0
29SEP26 3.70 P 0.09 0.09 0.09 0.10 +0.02 22 10 368 +10
29SEP26 3.80 P 0.12 0.12 0.12 0.13 +0.02 23 250 794 -12
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.03 23 0 895 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.03 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 +0.04 23 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.05 23 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.07 23 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.07 23 0 181 0
29SEP26 4.60 P 0.48 0.49 0.48 0.52 +0.09 24 4 66 +4
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.06 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.08 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.07 23 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.10 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 +0.12 26 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 +0.12 26 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 +0.10 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 +0.10 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 +0.12 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 +0.10 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.13 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.11 30 0 0 0
TOTAL PUT 1,512 130,731 +484
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$ 31.24
27NOV25 21.00 C 0.00 0.00 0.00 10.41 -0.86 196 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 9.25 -1.09 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 8.31 -0.94 129 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 7.25 -1.13 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 6.44 -0.78 128 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 5.41 -0.81 105 0 3 0
27NOV25 27.00 C 0.00 0.00 0.00 4.26 -0.96 46 0 3 0
27NOV25 28.00 C 0.00 0.00 0.00 3.29 -1.01 50 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 2.24 -0.99 0 0 15 0
27NOV25 30.00 C 0.00 0.00 0.00 1.39 -0.89 34 0 47 0
27NOV25 31.00 C 0.78 0.78 0.78 0.73 -0.65 37 36 126 -5
27NOV25 32.00 C 0.33 0.33 0.29 0.31 -0.43 37 25 466 +5
27NOV25 33.00 C 0.17 0.17 0.17 0.10 -0.23 37 10 332 0
27NOV25 34.00 C 0.03 0.03 0.03 0.03 -0.09 38 1 112 -1
27NOV25 35.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 158 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 314 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 136 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 108 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 86 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 78 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 100 0 58 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 16.04 -0.79 137 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.48 -0.92 124 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 14.84 -1.02 91 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.54 -0.73 121 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.90 -0.87 96 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 13.46 -0.81 101 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 12.81 -1.05 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.59 -0.79 106 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.88 -1.05 76 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 11.50 -0.88 88 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 10.41 -0.87 69 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 9.53 -0.91 74 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.31 -0.98 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 7.56 -0.82 61 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.44 -0.87 44 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 5.57 -0.90 46 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 4.49 -1.05 34 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 3.67 -0.67 36 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 2.79 -0.72 32 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.11 -0.72 33 0 20 0
30DEC25 31.00 C 1.64 1.65 1.64 1.56 -0.57 33 54 616 +54
30DEC25 32.00 C 1.28 1.28 1.15 1.11 -0.46 34 7 1,139 +7
30DEC25 33.00 C 0.79 0.79 0.79 0.77 -0.36 34 19 1,186 0
30DEC25 34.00 C 0.55 0.55 0.55 0.52 -0.26 34 3 1,803 -3
30DEC25 35.00 C 0.33 0.33 0.33 0.33 -0.22 34 4 1,753 0
30DEC25 36.00 C 0.26 0.30 0.26 0.22 -0.13 35 68 385 -44
30DEC25 37.00 C 0.00 0.00 0.00 0.13 -0.09 35 0 75 0
30DEC25 38.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 102 0
30DEC25 39.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 25 0
30DEC25 40.00 C 0.05 0.05 0.05 0.02 -0.03 34 1 1,252 -1
30DEC25 41.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 69 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 10.63 -0.72 65 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.63 -0.88 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.31 -0.98 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.70 -0.68 49 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.74 -0.83 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.57 -0.90 32 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.97 -0.57 40 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 4.17 -0.78 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.24 -0.69 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 2.64 -0.82 34 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.11 -0.55 34 0 2 0
29JAN26 32.00 C 0.00 0.00 0.00 1.67 -0.48 35 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.29 -0.41 35 0 81 0
29JAN26 34.00 C 0.00 0.00 0.00 1.00 -0.34 35 0 30 0
29JAN26 35.00 C 0.00 0.00 0.00 0.76 -0.29 36 0 36 0
29JAN26 36.00 C 0.00 0.00 0.00 0.58 -0.23 36 0 34 0
29JAN26 37.00 C 0.00 0.00 0.00 0.43 -0.18 36 0 95 0
29JAN26 38.00 C 0.00 0.00 0.00 0.31 -0.14 36 0 30 0
29JAN26 39.00 C 0.00 0.00 0.00 0.22 -0.11 36 0 79 0
29JAN26 40.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 47 0
29JAN26 41.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.78 -0.73 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.39 -1.27 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.85 -0.53 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.94 -0.63 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.07 -0.82 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.26 -0.78 39 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.50 -0.45 38 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.81 -0.43 38 0 0 0
26FEB26 30.00 C 3.10 3.10 3.10 3.02 -0.58 34 1 1 0
26FEB26 31.00 C 0.00 0.00 0.00 2.50 -0.54 34 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.05 -0.48 35 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 1.69 -0.43 35 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 1.37 -0.31 35 0 45 0
26FEB26 35.00 C 1.21 1.21 1.21 1.10 -0.31 36 6 45 0
26FEB26 36.00 C 0.97 0.97 0.97 0.89 -0.26 36 5 30 0
26FEB26 37.00 C 0.00 0.00 0.00 0.70 -0.21 36 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.55 -0.17 36 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.42 -0.14 36 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.32 -0.11 36 0 21 0
26FEB26 41.00 C 0.00 0.00 0.00 0.25 -0.08 36 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.19 -0.06 36 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.04 -0.79 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.48 -0.92 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.95 -0.91 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.54 -1.00 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.00 -0.89 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.55 -0.72 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.14 -0.75 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.59 -0.81 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.26 -0.68 56 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.50 -0.95 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.63 -0.72 41 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 9.78 -0.96 44 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 8.76 -0.90 38 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 7.85 -0.83 37 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 6.94 -0.82 35 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.25 -0.64 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.46 -0.66 37 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 4.57 -0.79 33 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.13 -0.49 37 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 3.60 -0.45 37 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.03 -0.43 36 0 47 0
30MAR26 32.00 C 2.52 2.52 2.52 2.49 -0.55 35 15 1,623 +15
30MAR26 33.00 C 0.00 0.00 0.00 2.12 -0.40 36 0 91 0
30MAR26 34.00 C 0.00 0.00 0.00 1.73 -0.46 35 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 1.44 -0.39 35 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 1.21 -0.33 36 0 21 0
30MAR26 37.00 C 0.00 0.00 0.00 1.02 -0.25 36 0 26 0
30MAR26 38.00 C 0.00 0.00 0.00 0.83 -0.22 36 0 41 0
30MAR26 39.00 C 0.00 0.00 0.00 0.67 -0.22 36 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 0.54 -0.18 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.44 -0.13 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.35 -0.13 36 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.28 -0.11 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.00 -0.95 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.57 -0.82 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 13.14 -0.88 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.62 -0.83 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.26 -0.79 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.73 -0.86 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.80 -0.90 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.94 -0.87 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.07 -0.78 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.22 -0.83 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.40 -0.88 36 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.62 -0.81 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.98 -0.71 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.31 -0.66 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.62 -0.73 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.03 -0.79 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.72 -0.59 36 0 201 0
29JUN26 32.00 C 0.00 0.00 0.00 3.23 -0.58 36 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 2.84 -0.47 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.46 -0.43 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.10 -0.49 36 0 0 0
29JUN26 36.00 C 1.91 1.91 1.91 1.84 -0.36 36 1 1 0
29JUN26 37.00 C 1.68 1.68 1.68 1.58 -0.30 36 2 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.36 -0.29 36 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.16 -0.29 36 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 0.99 -0.28 36 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 0.85 -0.20 36 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.69 -0.23 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.59 -0.19 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.50 -0.17 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.44 -0.13 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.37 -0.12 35 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 10.95 -0.75 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.09 -0.84 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.24 -0.77 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.47 -0.75 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.69 -0.75 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.12 -0.59 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.43 -0.66 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.85 -0.59 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.29 -0.58 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.74 -0.59 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.24 -0.56 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.71 -0.60 36 0 19 0
29SEP26 33.00 C 0.00 0.00 0.00 3.33 -0.49 36 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.98 -0.46 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 2.66 -0.42 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.44 -0.32 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.17 -0.28 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.95 -0.25 37 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 1.72 -0.26 36 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.49 -0.30 36 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.33 -0.24 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.17 -0.23 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.04 -0.20 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.93 -0.18 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 -0.18 36 0 3 0
TOTAL CALL 258 21,023 +27
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 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 52 0 137 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
27NOV25 29.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 530 0
27NOV25 30.00 P 0.18 0.18 0.18 0.18 +0.12 39 38 153 -38
27NOV25 31.00 P 0.35 0.47 0.35 0.51 +0.30 39 61 182 +19
27NOV25 32.00 P 0.00 0.00 0.00 1.10 +0.54 40 0 421 0
27NOV25 33.00 P 0.00 0.00 0.00 1.91 +0.76 44 0 544 0
27NOV25 34.00 P 2.43 2.43 2.43 2.78 +0.82 39 2 60 0
27NOV25 35.00 P 0.00 0.00 0.00 3.83 +0.92 60 0 115 0
27NOV25 36.00 P 0.00 0.00 0.00 4.76 +0.85 0 0 100 0
27NOV25 37.00 P 0.00 0.00 0.00 5.89 +1.09 93 0 111 0
27NOV25 38.00 P 0.00 0.00 0.00 6.85 +1.05 96 0 9 0
27NOV25 39.00 P 0.00 0.00 0.00 7.92 +1.12 119 0 15 0
27NOV25 40.00 P 0.00 0.00 0.00 8.76 +0.78 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 9.87 +1.07 129 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 10.85 +1.05 133 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 11.90 +1.10 153 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 12.87 +1.07 154 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 13.76 +0.96 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 14.76 +0.96 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 74 0
30DEC25 26.00 P 0.12 0.12 0.12 0.07 +0.03 35 10 172 0
30DEC25 27.00 P 0.19 0.19 0.19 0.16 +0.08 35 17 84 -15
30DEC25 28.00 P 0.32 0.32 0.32 0.30 +0.13 35 1 72 +1
30DEC25 29.00 P 0.46 0.55 0.46 0.53 +0.21 35 33 153 +31
30DEC25 30.00 P 0.74 0.74 0.74 0.85 +0.30 35 15 220 +6
30DEC25 31.00 P 1.08 1.08 1.08 1.30 +0.42 36 10 644 0
30DEC25 32.00 P 1.73 1.73 1.73 1.85 +0.56 36 27 1,208 -22
30DEC25 33.00 P 0.00 0.00 0.00 2.52 +0.63 37 0 1,041 0
30DEC25 34.00 P 0.00 0.00 0.00 3.28 +0.72 37 0 590 0
30DEC25 35.00 P 0.00 0.00 0.00 3.92 +0.60 31 0 375 0
30DEC25 36.00 P 0.00 0.00 0.00 5.01 +0.85 40 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 5.96 +0.89 43 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 6.85 +0.82 42 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.97 +0.95 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.97 +0.99 57 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 9.87 +0.82 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.85 +0.76 57 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.90 +1.10 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.87 +0.84 66 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.76 +0.80 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 14.76 +0.69 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 45 0
29JAN26 25.00 P 0.00 0.00 0.00 0.15 +0.06 36 0 109 0
29JAN26 26.00 P 0.31 0.31 0.31 0.25 +0.09 36 1 167 0
29JAN26 27.00 P 0.00 0.00 0.00 0.42 +0.14 36 0 22 0
29JAN26 28.00 P 0.00 0.00 0.00 0.65 +0.20 36 0 18 0
29JAN26 29.00 P 0.92 0.92 0.92 0.95 +0.26 36 3 80 +3
29JAN26 30.00 P 0.00 0.00 0.00 1.33 +0.34 36 0 52 0
29JAN26 31.00 P 0.00 0.00 0.00 1.80 +0.42 37 0 456 0
29JAN26 32.00 P 0.00 0.00 0.00 2.35 +0.51 37 0 201 0
29JAN26 33.00 P 0.00 0.00 0.00 2.99 +0.58 37 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 3.70 +0.65 38 0 40 0
29JAN26 35.00 P 0.00 0.00 0.00 4.47 +0.71 39 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 5.10 +0.57 34 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.19 +1.03 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.11 +1.08 43 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.05 +0.89 44 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.97 +0.85 45 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.87 +0.82 44 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 11.03 +0.94 54 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.97 +0.95 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.27 +0.09 36 0 15 0
26FEB26 26.00 P 0.46 0.46 0.46 0.42 +0.13 36 15 30 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.63 +0.18 36 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 0.90 +0.24 36 0 20 0
26FEB26 29.00 P 1.20 1.20 1.20 1.23 +0.29 36 15 19 +15
26FEB26 30.00 P 0.00 0.00 0.00 1.64 +0.37 36 0 50 0
26FEB26 31.00 P 0.00 0.00 0.00 2.13 +0.45 37 0 22 0
26FEB26 32.00 P 0.00 0.00 0.00 2.67 +0.50 37 0 41 0
26FEB26 33.00 P 0.00 0.00 0.00 3.29 +0.63 37 0 105 0
26FEB26 34.00 P 0.00 0.00 0.00 3.99 +0.65 38 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.73 +0.69 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.21 +0.43 32 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.36 +0.95 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.22 +0.79 40 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.18 +0.87 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.97 +0.74 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.87 +0.69 38 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.03 +0.94 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.97 +0.89 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.29 +0.08 36 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.43 +0.10 36 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.62 +0.14 36 0 15 0
30MAR26 27.00 P 0.00 0.00 0.00 0.87 +0.19 36 0 120 0
30MAR26 28.00 P 0.00 0.00 0.00 1.15 +0.21 36 0 18 0
30MAR26 29.00 P 0.00 0.00 0.00 1.50 +0.27 36 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 1.90 +0.32 36 0 2,406 0
30MAR26 31.00 P 0.00 0.00 0.00 2.36 +0.36 35 0 61 0
30MAR26 32.00 P 0.00 0.00 0.00 2.95 +0.40 36 0 133 0
30MAR26 33.00 P 0.00 0.00 0.00 3.56 +0.47 36 0 160 0
30MAR26 34.00 P 4.10 4.10 4.10 4.29 +0.57 38 2 37 0
30MAR26 35.00 P 0.00 0.00 0.00 4.79 +0.43 35 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 5.52 +0.58 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.59 +0.77 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.34 +0.84 38 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 8.18 +0.67 38 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.07 +0.84 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.87 +0.69 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.03 +0.94 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.97 +0.86 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.87 +0.76 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.83 +0.79 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.95 +0.88 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 +0.05 35 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 +0.07 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 +0.09 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 +0.11 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 1.04 +0.15 36 0 4,071 0
29JUN26 26.00 P 0.00 0.00 0.00 1.34 +0.19 36 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 1.69 +0.23 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.08 +0.27 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 +0.31 36 0 1,000 0
29JUN26 30.00 P 0.00 0.00 0.00 2.92 +0.26 35 0 1,037 0
29JUN26 31.00 P 0.00 0.00 0.00 3.49 +0.34 35 0 32 0
29JUN26 32.00 P 4.13 4.13 4.13 4.02 +0.37 34 2 516 0
29JUN26 33.00 P 4.95 4.95 4.95 4.62 +0.41 34 2 2 0
29JUN26 34.00 P 0.00 0.00 0.00 5.23 +0.25 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.14 +0.59 36 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.71 +0.51 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.39 +0.53 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.27 +0.70 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.95 +0.52 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.79 +0.56 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.89 +0.86 35 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.68 +0.81 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.45 +0.67 31 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.38 +0.74 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.36 +0.75 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.26 +0.76 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 +0.10 36 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 +0.13 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 +0.12 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 1.18 +0.18 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.47 +0.19 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 +0.17 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.15 +0.19 35 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.56 +0.22 35 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.01 +0.25 35 0 3 0
29SEP26 30.00 P 3.40 3.40 3.40 3.55 +0.31 36 2 3 0
29SEP26 31.00 P 0.00 0.00 0.00 4.07 +0.26 35 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 4.63 +0.37 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.25 +0.37 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.83 +0.33 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.48 +0.42 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.17 +0.43 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.89 +0.43 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.67 +0.54 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.45 +0.53 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.26 +0.59 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.05 +0.58 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.99 +0.65 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.86 +0.63 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.70 +0.69 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.67 +0.77 34 0 0 0
TOTAL PUT 256 21,712 +15
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$ 5.45
27NOV25 4.20 C 0.00 0.00 0.00 1.26 -0.11 107 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.16 -0.11 99 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.06 -0.11 91 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.96 -0.11 82 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.86 -0.11 74 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.76 -0.11 66 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.66 -0.11 58 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.56 -0.11 50 0 0 0
27NOV25 5.00 C 0.47 0.47 0.47 0.45 -0.12 0 20 0 -20
27NOV25 5.25 C 0.00 0.00 0.00 0.21 -0.11 22 0 50 0
27NOV25 5.50 C 0.00 0.00 0.00 0.04 -0.09 21 0 20 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 320 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.77 -0.11 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.67 -0.11 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.57 -0.11 49 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.47 -0.11 46 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.38 -0.10 51 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.28 -0.10 47 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.18 -0.10 44 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.08 -0.10 40 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.98 -0.10 36 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.87 -0.11 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.78 -0.10 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.68 -0.11 26 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.59 -0.10 26 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.50 -0.09 25 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.29 -0.08 22 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.14 -0.06 21 0 331 0
30DEC25 5.75 C 0.00 0.00 0.00 0.06 -0.03 22 0 175 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.19 -0.10 32 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.09 -0.11 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.00 -0.10 30 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.90 -0.10 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.80 -0.10 24 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.71 -0.10 24 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.62 -0.10 23 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.54 -0.09 24 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.33 -0.10 20 0 0 0
29JAN26 5.50 C 0.20 0.20 0.20 0.20 -0.07 21 60 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.11 -0.05 22 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.02 23 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.20 -0.10 26 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.11 -0.10 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.01 -0.10 25 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.92 -0.09 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.82 -0.09 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.74 -0.09 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.64 -0.09 21 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.57 -0.09 22 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.39 -0.08 22 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.03 0.00 23 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.80 -0.11 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.70 -0.11 27 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 -0.10 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.50 -0.11 17 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 -0.10 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.31 -0.11 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 -0.10 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.12 -0.10 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 -0.10 23 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 -0.09 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 -0.09 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 -0.10 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.68 -0.08 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.61 -0.07 23 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.43 -0.07 22 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.30 -0.05 22 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.19 -0.05 21 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.35 -0.10 20 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 -0.10 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.17 -0.10 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.08 -0.10 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.00 -0.08 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.92 -0.09 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 -0.10 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.76 -0.09 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.69 -0.08 21 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.52 -0.08 20 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 -0.07 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 -0.05 21 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 -0.03 21 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.36 -0.10 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.10 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.10 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.10 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.08 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.93 -0.09 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.84 -0.09 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 -0.09 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.09 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 -0.09 20 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.08 20 0 110 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.03 21 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.02 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 80 40,801 -20
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 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 46 0 0 0
27NOV25 5.25 P 0.02 0.02 0.02 0.01 0.00 25 20 77 -20
27NOV25 5.50 P 0.00 0.00 0.00 0.09 +0.05 22 0 365 0
27NOV25 5.75 P 0.00 0.00 0.00 0.31 +0.11 33 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.55 +0.11 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 70 0
30DEC25 5.25 P 0.05 0.05 0.05 0.06 +0.02 20 10 150 +10
30DEC25 5.50 P 0.15 0.15 0.15 0.16 +0.05 20 8 178 +8
30DEC25 5.75 P 0.00 0.00 0.00 0.34 +0.08 21 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.56 +0.10 23 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.05 +0.11 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 20 0
29JAN26 5.25 P 0.09 0.09 0.09 0.10 +0.02 21 3 9 +3
29JAN26 5.50 P 0.00 0.00 0.00 0.23 +0.05 23 0 451 0
29JAN26 5.75 P 0.00 0.00 0.00 0.39 +0.07 23 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.58 +0.08 22 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.81 +0.10 24 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.14 +0.04 22 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.25 +0.05 21 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.41 +0.08 22 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.60 +0.09 23 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.82 +0.10 23 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.05 +0.10 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 1,690 0
30MAR26 5.25 P 0.00 0.00 0.00 0.17 +0.03 22 0 200 0
30MAR26 5.50 P 0.00 0.00 0.00 0.28 +0.04 21 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.43 +0.06 22 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.62 +0.08 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 +0.09 23 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.55 +0.11 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 21 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 21 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.02 21 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.03 21 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.34 +0.05 21 0 39 0
29JUN26 5.75 P 0.00 0.00 0.00 0.49 +0.07 21 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.07 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.09 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.09 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.02 19 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.03 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.05 19 0 70 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.06 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.07 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.09 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 +0.10 17 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 +0.10 15 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 +0.10 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 +0.11 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 +0.11 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 +0.12 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 +0.11 0 0 0 0
TOTAL PUT 41 9,852 +1
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$ 3.85
27NOV25 2.80 C 0.00 0.00 0.00 1.06 -0.09 138 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.96 -0.09 125 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.86 -0.09 112 0 0 0
27NOV25 3.10 C 0.00 0.00 0.00 0.76 -0.09 99 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.66 -0.09 87 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.57 -0.08 91 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.47 -0.08 77 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.36 -0.09 51 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.26 -0.09 39 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.17 -0.08 35 0 135 0
27NOV25 3.80 C 0.00 0.00 0.00 0.09 -0.08 30 0 35 0
27NOV25 3.90 C 0.00 0.00 0.00 0.03 -0.07 25 0 265 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 43 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 176 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 540 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 570 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.66 -0.09 119 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.56 -0.09 111 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.46 -0.09 103 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.36 -0.09 95 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.26 -0.09 88 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.16 -0.09 81 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.06 -0.09 74 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.96 -0.09 67 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.86 -0.09 61 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.76 -0.09 54 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.57 -0.08 49 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.47 -0.08 42 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 0.37 -0.08 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.27 -0.08 28 0 100 0
30DEC25 3.70 C 0.00 0.00 0.00 0.18 -0.08 24 0 320 0
30DEC25 3.80 C 0.00 0.00 0.00 0.12 -0.07 25 0 500 0
30DEC25 3.90 C 0.00 0.00 0.00 0.08 -0.05 26 0 764 0
30DEC25 4.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 556 0
30DEC25 4.10 C 0.00 0.00 0.00 0.03 -0.02 26 0 143 0
30DEC25 4.20 C 0.03 0.03 0.03 0.02 -0.02 27 180 320 -180
30DEC25 4.30 C 0.00 0.00 0.00 0.01 -0.01 26 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.96 -0.09 53 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.86 -0.09 48 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.77 -0.08 49 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.67 -0.08 43 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.57 -0.08 38 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.47 -0.08 33 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.37 -0.08 28 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.30 -0.06 29 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.17 -0.06 26 0 450 0
29JAN26 3.90 C 0.00 0.00 0.00 0.13 -0.04 27 0 31 0
29JAN26 4.00 C 0.11 0.11 0.10 0.10 -0.04 27 106 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.07 -0.04 27 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.05 -0.03 27 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.04 -0.02 28 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.03 -0.01 29 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.88 -0.07 49 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.78 -0.07 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.67 -0.08 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.57 -0.08 32 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.47 -0.09 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.25 -0.07 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.16 -0.05 26 0 50 0
26FEB26 4.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 62 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 -0.05 25 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.07 -0.04 26 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.05 -0.04 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 -0.03 26 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 -0.02 24 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.69 -0.06 84 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.58 -0.07 75 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.47 -0.08 66 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.38 -0.07 65 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.27 -0.08 56 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 -0.06 58 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 -0.08 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.98 -0.07 46 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.88 -0.07 42 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.78 -0.07 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 -0.08 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.49 -0.07 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.42 -0.05 27 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.35 -0.05 26 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.28 -0.06 25 0 110 0
30MAR26 3.80 C 0.00 0.00 0.00 0.24 -0.05 26 0 638 0
30MAR26 3.90 C 0.00 0.00 0.00 0.20 -0.04 26 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.13 -0.04 26 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.10 -0.04 26 0 2,194 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 -0.03 26 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.06 -0.03 26 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.29 -0.06 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.19 -0.06 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 -0.07 36 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 -0.07 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 -0.07 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 -0.05 26 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.61 -0.06 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.47 -0.06 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 -0.07 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.05 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.05 24 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.05 24 0 186 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.05 24 0 80 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 -0.05 24 0 20 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.05 23 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.03 24 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.03 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.02 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 -0.08 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 -0.11 24 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 -0.12 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.81 -0.09 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 -0.08 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.67 -0.08 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.61 -0.08 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.06 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.06 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.05 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.04 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.04 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.03 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 5.00 C 0.12 0.12 0.12 0.09 -0.02 27 50 0 -50
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
TOTAL CALL 336 22,891 -230
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 683 0
27NOV25 3.80 P 0.03 0.03 0.03 0.03 +0.01 26 40 479 +40
27NOV25 3.90 P 0.00 0.00 0.00 0.08 +0.03 26 0 240 0
27NOV25 4.00 P 0.00 0.00 0.00 0.16 +0.05 28 0 206 0
27NOV25 4.10 P 0.00 0.00 0.00 0.25 +0.07 0 0 217 0
27NOV25 4.20 P 0.00 0.00 0.00 0.35 +0.09 0 0 108 0
27NOV25 4.30 P 0.00 0.00 0.00 0.45 +0.09 0 0 30 0
27NOV25 4.40 P 0.00 0.00 0.00 0.55 +0.09 0 0 30 0
27NOV25 4.50 P 0.00 0.00 0.00 0.65 +0.09 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.75 +0.09 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.65 +0.09 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 58 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 79 0
30DEC25 3.70 P 0.00 0.00 0.00 0.08 +0.02 23 0 344 0
30DEC25 3.80 P 0.11 0.11 0.11 0.13 +0.04 23 40 1,272 +40
30DEC25 3.90 P 0.00 0.00 0.00 0.19 +0.05 22 0 415 0
30DEC25 4.00 P 0.00 0.00 0.00 0.26 +0.05 21 0 353 0
30DEC25 4.10 P 0.00 0.00 0.00 0.34 +0.05 17 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.43 +0.06 0 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.53 +0.07 0 0 120 0
30DEC25 4.40 P 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.72 +0.06 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.82 +0.07 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.93 +0.08 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.02 +0.08 0 0 50 0
30DEC25 4.90 P 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.13 +0.02 25 0 35 0
29JAN26 3.80 P 0.00 0.00 0.00 0.18 +0.04 26 0 150 0
29JAN26 3.90 P 0.00 0.00 0.00 0.24 +0.05 26 0 65 0
29JAN26 4.00 P 0.00 0.00 0.00 0.30 +0.05 24 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.37 +0.04 23 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.45 +0.05 22 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.54 +0.05 20 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.63 +0.05 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.83 +0.07 0 0 30 0
29JAN26 4.70 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.03 +0.08 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.11 +0.02 25 0 5 0
26FEB26 3.70 P 0.00 0.00 0.00 0.15 +0.03 25 0 10 0
26FEB26 3.80 P 0.17 0.17 0.17 0.20 +0.03 25 20 35 +20
26FEB26 3.90 P 0.00 0.00 0.00 0.25 +0.03 24 0 180 0
26FEB26 4.00 P 0.00 0.00 0.00 0.32 +0.05 24 0 50 0
26FEB26 4.10 P 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.64 +0.05 21 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.13 +0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 +0.01 25 0 455 0
30MAR26 3.40 P 0.00 0.00 0.00 0.07 +0.02 25 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.13 +0.02 24 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 +0.04 25 0 15 0
30MAR26 3.80 P 0.00 0.00 0.00 0.23 +0.04 25 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 +0.04 24 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.34 +0.04 24 0 170 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 +0.05 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 +0.06 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 +0.05 21 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 +0.07 0 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.10 +0.01 23 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.13 +0.02 23 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.17 +0.02 23 0 11 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 +0.03 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.26 +0.03 23 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.31 +0.04 23 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.44 +0.05 23 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.52 +0.04 23 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.59 +0.04 23 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.84 +0.04 20 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.94 +0.05 22 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.02 26 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.02 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 10 0
29SEP26 3.60 P 0.26 0.26 0.26 0.26 +0.03 27 6 66 +6
29SEP26 3.70 P 0.30 0.30 0.30 0.30 +0.03 27 5 20 +5
29SEP26 3.80 P 0.00 0.00 0.00 0.36 +0.04 28 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 +0.04 27 0 133 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 +0.04 27 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.61 +0.06 28 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.68 +0.06 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 +0.07 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 +0.07 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.01 +0.08 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 +0.08 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.19 +0.08 31 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.29 +0.09 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 +0.09 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.79 +0.10 39 0 0 0
TOTAL PUT 111 19,303 +111
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$ 29.78
27NOV25 19.50 C 0.00 0.00 0.00 10.29 -0.28 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.79 -0.28 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.79 -0.28 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.79 -0.28 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.79 -0.29 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.79 -0.29 0 0 0 0
27NOV25 25.00 C 5.45 5.45 5.00 4.80 -0.28 57 55 55 +15
27NOV25 26.00 C 0.00 0.00 0.00 3.80 -0.26 44 0 25 0
27NOV25 27.00 C 0.00 0.00 0.00 2.80 -0.29 33 0 19 0
27NOV25 28.00 C 0.00 0.00 0.00 1.89 -0.20 41 0 64 0
27NOV25 29.00 C 0.00 0.00 0.00 1.03 -0.23 35 0 3,096 0
27NOV25 30.00 C 0.61 0.61 0.42 0.44 -0.19 35 202 441 +10
27NOV25 31.00 C 0.35 0.45 0.12 0.14 -0.13 34 555 318 -89
27NOV25 32.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 881 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,060 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 680 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 298 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 156 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 768 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.38 -0.37 85 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.84 -0.45 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.31 -0.46 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.98 -0.25 92 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.35 -0.28 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.88 -0.36 64 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.35 -0.44 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.86 -0.43 46 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.13 +0.06 80 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.81 -0.58 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 7.08 -0.04 59 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.88 -0.28 29 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 4.97 -0.22 36 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 3.97 -0.25 29 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 3.02 -0.24 26 0 1,107 0
30DEC25 28.00 C 0.00 0.00 0.00 2.38 -0.14 32 0 541 0
30DEC25 29.00 C 0.00 0.00 0.00 1.63 -0.22 29 0 242 0
30DEC25 30.00 C 1.17 1.17 1.17 1.14 -0.15 30 2 1,226 +2
30DEC25 31.00 C 0.82 1.18 0.80 0.73 -0.14 30 34 3,564 +22
30DEC25 32.00 C 0.62 0.62 0.57 0.45 -0.12 30 62 1,199 +16
30DEC25 33.00 C 0.41 0.41 0.35 0.27 -0.07 30 30 6,726 +25
30DEC25 34.00 C 0.24 0.24 0.17 0.15 -0.05 30 57 1,586 +30
30DEC25 35.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 150 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 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 0 125 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 41 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 10.49 -0.30 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.98 -0.31 50 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.19 +0.05 60 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.01 -0.38 41 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.08 -0.17 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.19 -0.13 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.01 -0.19 25 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.35 -0.27 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.32 -0.32 27 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 2.79 -0.10 32 0 115 0
29JAN26 29.00 C 0.00 0.00 0.00 2.12 -0.15 31 0 282 0
29JAN26 30.00 C 1.65 1.65 1.57 1.59 -0.16 30 45 190 +45
29JAN26 31.00 C 1.58 1.58 1.32 1.17 -0.15 30 30 109 +30
29JAN26 32.00 C 0.84 0.84 0.84 0.81 -0.16 30 15 151 0
29JAN26 33.00 C 0.60 0.60 0.60 0.57 -0.13 30 20 725 0
29JAN26 34.00 C 0.50 0.50 0.36 0.39 -0.10 30 1,180 906 -813
29JAN26 35.00 C 0.36 0.36 0.24 0.27 -0.06 31 1,557 1,002 -19
29JAN26 36.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 4 0
29JAN26 38.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.49 -0.30 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.98 -0.31 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.19 -0.07 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.01 -0.38 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.08 -0.34 31 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.19 -0.19 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.16 -0.29 26 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.35 -0.36 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.73 -0.23 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.08 -0.15 31 0 15 0
26FEB26 29.00 C 0.00 0.00 0.00 2.47 -0.13 31 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 1.93 -0.15 31 0 340 0
26FEB26 31.00 C 0.00 0.00 0.00 1.50 -0.15 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.13 -0.17 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.85 -0.14 30 0 245 0
26FEB26 34.00 C 0.00 0.00 0.00 0.64 -0.10 31 0 428 0
26FEB26 35.00 C 0.00 0.00 0.00 0.47 -0.08 31 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.33 -0.07 30 0 204 0
26FEB26 37.00 C 0.33 0.33 0.30 0.24 -0.05 30 30 30 +26
26FEB26 38.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.45 -0.32 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.04 -0.19 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.55 -0.19 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.00 -0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.49 -0.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.04 -0.38 28 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.19 -0.29 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.08 -0.44 25 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.24 -0.28 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.38 -0.18 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.50 -0.29 31 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.68 -0.31 30 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.98 -0.25 30 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 3.39 -0.21 31 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 2.78 -0.28 31 0 52 0
30MAR26 30.00 C 2.45 2.45 2.45 2.28 -0.20 31 10 85 0
30MAR26 31.00 C 0.00 0.00 0.00 1.80 -0.28 30 0 61 0
30MAR26 32.00 C 0.00 0.00 0.00 1.51 -0.16 31 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 1.20 -0.17 31 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.94 -0.16 31 0 341 0
30MAR26 35.00 C 0.00 0.00 0.00 0.73 -0.14 31 0 766 0
30MAR26 36.00 C 0.00 0.00 0.00 0.56 -0.12 31 0 1,471 0
30MAR26 37.00 C 0.00 0.00 0.00 0.43 -0.10 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.32 -0.09 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.18 -0.06 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 12.29 -0.15 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.75 -0.12 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.31 -0.18 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.68 -0.53 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.35 -0.25 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.49 -0.12 39 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.35 -0.38 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.65 -0.19 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.75 -0.24 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.03 -0.25 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.32 -0.21 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.53 -0.33 31 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 4.06 -0.11 33 0 9 0
29JUN26 29.00 C 0.00 0.00 0.00 3.58 -0.13 34 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.06 -0.16 33 0 129 0
29JUN26 31.00 C 0.00 0.00 0.00 2.67 -0.12 34 0 63 0
29JUN26 32.00 C 0.00 0.00 0.00 2.28 -0.14 34 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 1.95 -0.16 34 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 1.65 -0.15 34 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 1.39 -0.13 34 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 1.17 -0.12 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.97 -0.12 33 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.82 -0.09 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.67 -0.10 33 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.46 -0.08 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.38 -0.06 33 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 10.86 -0.35 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.41 -0.19 37 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.51 -0.18 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.66 -0.14 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.80 -0.22 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.05 -0.17 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.27 -0.22 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.66 -0.09 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.98 -0.17 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.45 -0.12 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.98 -0.11 34 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 3.52 -0.18 34 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 3.11 -0.16 34 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 2.74 -0.15 34 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.41 -0.13 34 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 2.11 -0.14 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.87 -0.08 34 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 1.67 -0.12 34 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 1.45 -0.11 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.24 -0.13 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.07 -0.09 34 0 0 0
29SEP26 40.00 C 1.10 1.10 1.10 0.94 -0.07 34 8 8 +8
29SEP26 41.00 C 0.00 0.00 0.00 0.82 -0.07 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.71 -0.06 34 0 3 0
TOTAL CALL 3,892 37,760 -692
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 553 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 381 0
27NOV25 28.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 531 0
27NOV25 29.00 P 0.16 0.24 0.16 0.21 0.00 34 76 356 -70
27NOV25 30.00 P 0.61 0.61 0.61 0.61 +0.03 32 6 215 +6
27NOV25 31.00 P 1.23 1.23 1.23 1.30 +0.09 30 20 119 0
27NOV25 32.00 P 0.00 0.00 0.00 2.24 +0.19 34 0 147 0
27NOV25 33.00 P 0.00 0.00 0.00 3.32 +0.31 61 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.22 +0.28 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.22 +0.25 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.40 +0.43 122 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.36 +0.39 125 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.30 +0.33 122 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.29 +0.32 129 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 11.39 +0.42 160 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.37 +0.40 166 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.02 0.00 32 0 81 0
30DEC25 25.00 P 0.00 0.00 0.00 0.04 0.00 30 0 229 0
30DEC25 26.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 678 0
30DEC25 27.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 1,682 0
30DEC25 28.00 P 0.36 0.36 0.36 0.45 +0.04 30 2 774 -2
30DEC25 29.00 P 0.64 0.70 0.64 0.78 +0.06 30 30 1,295 -10
30DEC25 30.00 P 1.18 1.18 1.15 1.24 +0.09 30 15 3,195 +15
30DEC25 31.00 P 1.73 1.73 1.73 1.81 +0.08 29 15 1,065 +15
30DEC25 32.00 P 0.00 0.00 0.00 2.57 +0.14 30 0 432 0
30DEC25 33.00 P 0.00 0.00 0.00 3.49 +0.24 34 0 222 0
30DEC25 34.00 P 0.00 0.00 0.00 4.36 +0.31 34 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.39 +0.40 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.22 +0.13 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.40 +0.35 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.36 +0.34 53 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.30 +0.33 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.29 +0.32 56 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 11.39 +0.42 67 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.37 +0.40 69 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 0.00 30 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 205 0
29JAN26 26.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 265 0
29JAN26 27.00 P 0.39 0.39 0.39 0.48 +0.04 30 15 210 -15
29JAN26 28.00 P 0.00 0.00 0.00 0.76 +0.06 30 0 616 0
29JAN26 29.00 P 1.00 1.00 1.00 1.12 +0.06 30 5 794 -5
29JAN26 30.00 P 0.00 0.00 0.00 1.59 +0.07 30 0 454 0
29JAN26 31.00 P 2.10 2.10 2.06 2.13 +0.03 29 20 93 +20
29JAN26 32.00 P 0.00 0.00 0.00 2.95 +0.18 32 0 71 0
29JAN26 33.00 P 0.00 0.00 0.00 3.51 -0.02 27 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 4.58 +0.46 34 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.48 +0.30 35 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.25 +0.14 29 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.42 +0.37 41 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.36 +0.34 42 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.30 +0.33 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.32 +0.35 46 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 0.02 +0.01 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 0.00 31 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.08 0.00 31 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 80 0
26FEB26 26.00 P 0.00 0.00 0.00 0.44 +0.04 30 0 116 0
26FEB26 27.00 P 0.00 0.00 0.00 0.67 +0.05 30 0 391 0
26FEB26 28.00 P 0.00 0.00 0.00 0.98 +0.07 30 0 1,077 0
26FEB26 29.00 P 0.00 0.00 0.00 1.38 +0.08 30 0 460 0
26FEB26 30.00 P 0.00 0.00 0.00 1.84 +0.06 30 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 2.41 +0.06 30 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.14 +0.14 31 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 3.86 +0.12 31 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.68 +0.16 32 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.53 +0.17 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.37 +0.12 31 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.42 +0.31 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.36 +0.29 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.36 +0.32 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.32 +0.32 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 0.00 32 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 31 0 21 0
30MAR26 22.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 132 0
30MAR26 23.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.43 +0.02 31 0 50 0
30MAR26 26.00 P 0.00 0.00 0.00 0.63 +0.01 31 0 2 0
30MAR26 27.00 P 0.00 0.00 0.00 0.87 -0.01 30 0 107 0
30MAR26 28.00 P 0.00 0.00 0.00 1.23 +0.02 30 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 1.67 +0.05 31 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.14 +0.02 31 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 2.70 +0.05 30 0 100 0
30MAR26 32.00 P 0.00 0.00 0.00 3.45 +0.12 32 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.13 +0.08 32 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.88 +0.28 32 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.78 +0.32 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.65 +0.37 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.42 +0.11 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.36 +0.07 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.36 +0.26 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.33 +0.33 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.39 +0.27 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.37 +0.37 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 0.00 33 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 0.00 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.20 0.00 33 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 0.00 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 0.00 33 0 79 0
29JUN26 23.00 P 0.00 0.00 0.00 0.66 +0.04 33 0 693 0
29JUN26 24.00 P 0.00 0.00 0.00 0.87 +0.03 33 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 1.15 +0.04 33 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 1.49 +0.07 33 0 36 0
29JUN26 27.00 P 1.97 1.97 1.97 1.88 +0.03 33 10 27 -3
29JUN26 28.00 P 0.00 0.00 0.00 2.34 +0.10 33 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 2.82 +0.07 33 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 3.40 +0.09 33 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 3.98 +0.05 32 0 30 0
29JUN26 32.00 P 0.00 0.00 0.00 4.63 +0.04 32 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.37 +0.13 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.14 +0.10 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.93 +0.15 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.88 +0.33 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.62 +0.21 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.32 +0.07 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.23 +0.10 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.05 +0.18 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.97 +0.14 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.92 +0.13 34 0 0 0
29SEP26 19.50 P 0.29 0.29 0.29 0.34 +0.01 34 2 2 +2
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.02 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 +0.02 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 +0.03 34 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 +0.01 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.25 +0.06 33 0 80 0
29SEP26 25.00 P 0.00 0.00 0.00 1.58 +0.02 33 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 2.06 +0.13 34 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.35 +0.09 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.88 +0.05 34 0 87 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 +0.07 34 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 3.95 -0.02 34 0 303 0
29SEP26 31.00 P 4.00 4.00 4.00 4.56 +0.11 34 10 130 +10
29SEP26 32.00 P 0.00 0.00 0.00 5.27 +0.14 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.91 +0.12 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.63 +0.12 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.32 +0.02 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.15 +0.08 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.96 +0.05 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.79 +0.09 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.61 +0.07 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.48 +0.21 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.33 +0.20 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.10 +0.09 33 0 0 0
TOTAL PUT 226 24,084 -37
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$ 18.34
27NOV25 13.00 C 0.00 0.00 0.00 5.46 -0.32 182 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.92 -0.36 150 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 4.39 -0.39 121 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.89 -0.38 108 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 3.45 -0.33 116 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.88 -0.40 77 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 2.38 -0.40 65 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 1.90 -0.45 59 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 1.36 -0.42 32 0 2 0
27NOV25 17.50 C 0.00 0.00 0.00 0.88 -0.40 28 0 28 0
27NOV25 18.00 C 0.00 0.00 0.00 0.41 -0.38 19 0 118 0
27NOV25 18.50 C 0.14 0.15 0.14 0.10 -0.25 17 19 232 -6
27NOV25 19.00 C 0.04 0.04 0.02 0.01 -0.08 17 57 451 -4
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 143 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 192 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.46 -0.34 65 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.92 -0.40 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.50 -0.31 58 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.89 -0.43 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 3.45 -0.39 39 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.94 -0.37 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.47 -0.36 31 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.97 -0.38 25 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.43 -0.42 16 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 1.03 -0.35 18 0 26 0
30DEC25 18.00 C 0.00 0.00 0.00 0.65 -0.31 17 0 43 0
30DEC25 18.50 C 0.48 0.48 0.43 0.34 -0.26 15 7 93 +5
30DEC25 19.00 C 0.23 0.23 0.20 0.18 -0.18 16 33 96 -6
30DEC25 19.50 C 0.11 0.12 0.10 0.08 -0.11 16 9 126 +4
30DEC25 20.00 C 0.00 0.00 0.00 0.03 -0.06 16 0 399 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.93 -0.43 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.55 -0.32 45 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.93 -0.39 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.55 -0.32 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.01 -0.39 27 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.54 -0.31 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.06 -0.38 22 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.61 -0.36 20 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.19 -0.34 19 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 0.85 -0.28 18 0 15 0
29JAN26 18.50 C 0.61 0.63 0.61 0.59 -0.21 19 21 38 +21
29JAN26 19.00 C 0.00 0.00 0.00 0.38 -0.18 18 0 23 0
29JAN26 19.50 C 0.25 0.25 0.23 0.23 -0.13 18 7 23 -2
29JAN26 20.00 C 0.00 0.00 0.00 0.13 -0.10 18 0 20 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.55 -0.35 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.97 -0.48 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.56 -0.31 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.10 -0.34 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.62 -0.36 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.16 -0.33 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.68 -0.37 18 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.32 -0.37 19 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.00 -0.27 19 0 0 0
26FEB26 18.50 C 0.79 0.79 0.79 0.74 -0.22 19 6 6 +6
26FEB26 19.00 C 0.00 0.00 0.00 0.52 -0.20 19 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.36 -0.15 19 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 0.24 -0.11 19 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.09 -0.06 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.50 -0.43 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.01 -0.43 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.66 -0.29 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.15 -0.30 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.66 -0.32 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.18 -0.33 25 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.65 -0.42 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.26 -0.34 21 0 0 0
30MAR26 17.00 C 2.00 2.00 2.00 1.88 -0.31 21 50 201 +50
30MAR26 17.50 C 0.00 0.00 0.00 1.50 -0.29 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.17 -0.28 20 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.90 -0.27 19 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.68 -0.24 19 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.52 -0.18 20 0 44 0
30MAR26 20.00 C 0.46 0.46 0.46 0.37 -0.18 20 1 63 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 -0.11 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.07 19 0 28 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.59 -0.43 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.13 -0.40 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.66 -0.42 24 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.20 -0.41 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.73 -0.40 22 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.34 -0.32 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.83 -0.43 20 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.49 -0.30 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.07 -0.35 20 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.74 -0.30 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.41 -0.29 20 0 5 0
29JUN26 18.50 C 0.00 0.00 0.00 1.18 -0.21 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.92 -0.17 20 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.75 -0.12 20 0 34 0
29JUN26 20.00 C 0.67 0.67 0.67 0.58 -0.10 20 31 399 0
29JUN26 21.00 C 0.00 0.00 0.00 0.34 -0.08 20 0 197 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 20 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 21 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.61 -0.42 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.13 -0.42 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.72 -0.36 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.28 -0.34 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.82 -0.33 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.38 -0.33 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.94 -0.32 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.58 -0.27 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.21 -0.29 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.27 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.71 -0.24 23 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 -0.22 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.25 -0.19 23 0 75 0
29SEP26 19.50 C 0.00 0.00 0.00 1.06 -0.16 23 0 13 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.18 22 0 77 0
29SEP26 21.00 C 0.58 0.58 0.58 0.61 -0.10 22 5 41 +5
29SEP26 22.00 C 0.39 0.39 0.39 0.43 -0.07 23 15 30 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.29 -0.05 23 0 118 0
29SEP26 24.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
TOTAL CALL 261 4,199 +88
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 53 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 32 0 208 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 166 0
27NOV25 18.00 P 0.00 0.00 0.00 0.04 +0.03 16 0 395 0
27NOV25 18.50 P 0.15 0.17 0.15 0.24 +0.17 16 20 766 +20
27NOV25 19.00 P 0.51 0.51 0.51 0.66 +0.34 0 1 401 0
27NOV25 19.50 P 0.00 0.00 0.00 1.16 +0.41 0 0 112 0
27NOV25 20.00 P 0.00 0.00 0.00 1.66 +0.43 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 2.72 +0.49 75 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 3.66 +0.40 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 5.66 +0.41 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.66 +0.42 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 7.72 +0.47 155 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 8.68 +0.29 144 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 9.66 +0.43 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 10.66 +0.43 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 21 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 17 0 93 0
30DEC25 17.00 P 0.04 0.04 0.04 0.03 +0.01 16 10 237 +10
30DEC25 17.50 P 0.10 0.10 0.10 0.10 +0.05 17 5 81 +5
30DEC25 18.00 P 0.21 0.24 0.20 0.23 +0.10 16 30 177 +26
30DEC25 18.50 P 0.39 0.39 0.38 0.44 +0.16 16 3 209 -1
30DEC25 19.00 P 0.70 0.70 0.70 0.78 +0.26 16 5 64 -5
30DEC25 19.50 P 0.00 0.00 0.00 1.23 +0.35 19 0 37 0
30DEC25 20.00 P 0.00 0.00 0.00 1.66 +0.37 0 0 35 0
30DEC25 21.00 P 0.00 0.00 0.00 2.72 +0.43 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.66 +0.40 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.66 +0.41 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.66 +0.42 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.72 +0.47 66 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.68 +0.29 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.66 +0.43 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.66 +0.43 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.66 +0.42 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 0.06 +0.03 19 0 32 0
29JAN26 17.00 P 0.00 0.00 0.00 0.12 +0.05 18 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 0.21 +0.08 18 0 35 0
29JAN26 18.00 P 0.00 0.00 0.00 0.37 +0.12 17 0 31 0
29JAN26 18.50 P 0.00 0.00 0.00 0.60 +0.18 17 0 8 0
29JAN26 19.00 P 0.00 0.00 0.00 0.90 +0.24 17 0 18 0
29JAN26 19.50 P 0.00 0.00 0.00 1.25 +0.27 16 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 1.71 +0.39 18 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.73 +0.44 26 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.68 +0.42 28 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 5.66 +0.41 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.66 +0.35 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.72 +0.47 52 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 8.68 +0.29 51 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.72 +0.49 61 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.11 +0.04 19 0 2 0
26FEB26 17.00 P 0.00 0.00 0.00 0.18 +0.06 18 0 20 0
26FEB26 17.50 P 0.29 0.29 0.29 0.30 +0.08 18 17 17 +15
26FEB26 18.00 P 0.00 0.00 0.00 0.47 +0.13 18 0 4 0
26FEB26 18.50 P 0.67 0.67 0.67 0.70 +0.18 18 8 11 +8
26FEB26 19.00 P 0.00 0.00 0.00 1.01 +0.25 18 0 11 0
26FEB26 19.50 P 0.00 0.00 0.00 1.32 +0.22 17 0 6 0
26FEB26 20.00 P 0.00 0.00 0.00 1.71 +0.27 16 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.73 +0.43 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.68 +0.41 25 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.67 +0.42 33 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.67 +0.36 37 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.72 +0.47 46 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.68 +0.29 46 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.72 +0.49 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.18 +0.04 20 0 32 0
30MAR26 17.00 P 0.00 0.00 0.00 0.29 +0.07 20 0 65 0
30MAR26 17.50 P 0.00 0.00 0.00 0.43 +0.08 20 0 51 0
30MAR26 18.00 P 0.00 0.00 0.00 0.61 +0.10 19 0 94 0
30MAR26 18.50 P 0.00 0.00 0.00 0.85 +0.15 19 0 32 0
30MAR26 19.00 P 0.00 0.00 0.00 1.14 +0.20 19 0 21 0
30MAR26 19.50 P 0.00 0.00 0.00 1.51 +0.27 20 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 1.84 +0.23 19 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 2.73 +0.36 21 0 110 0
30MAR26 22.00 P 0.00 0.00 0.00 3.68 +0.39 23 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.67 +0.42 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.67 +0.36 33 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.72 +0.47 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.68 +0.29 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.72 +0.48 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.66 +0.43 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.66 +0.42 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.04 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 +0.05 20 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.23 +0.08 20 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 +0.09 19 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 +0.11 19 0 17 0
29JUN26 17.00 P 0.59 0.59 0.59 0.63 +0.14 19 1 59 0
29JUN26 17.50 P 0.00 0.00 0.00 0.84 +0.17 19 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 1.07 +0.18 19 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.35 +0.23 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.67 +0.27 19 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.00 +0.28 19 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.34 +0.27 18 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.16 +0.33 18 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 4.00 +0.37 15 0 1,000 0
29JUN26 23.00 P 0.00 0.00 0.00 4.86 +0.33 0 0 101 0
29JUN26 24.00 P 0.00 0.00 0.00 5.78 +0.33 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.78 +0.39 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.72 +0.36 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.71 +0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.72 +0.44 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.82 +0.54 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.80 +0.43 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 +0.03 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 +0.07 23 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 +0.06 22 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.09 22 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.12 22 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.78 +0.14 22 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.97 +0.17 22 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 1.18 +0.18 22 0 34 0
29SEP26 18.00 P 0.00 0.00 0.00 1.48 +0.23 23 0 13 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 +0.24 23 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.05 +0.26 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.35 +0.26 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 2.69 +0.27 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.40 +0.22 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.22 +0.26 21 0 450 0
29SEP26 23.00 P 0.00 0.00 0.00 5.05 +0.19 19 0 200 0
29SEP26 24.00 P 0.00 0.00 0.00 5.95 +0.22 17 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.84 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.83 +0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.85 +0.37 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.84 +0.41 17 0 0 0
TOTAL PUT 100 6,227 +78
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$ 14.83
27NOV25 8.75 C 0.00 0.00 0.00 6.09 -0.36 165 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.84 -0.36 156 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.58 -0.37 0 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.34 -0.36 139 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.09 -0.36 132 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.84 -0.36 124 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.34 -0.36 109 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.84 -0.36 95 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.34 -0.36 81 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.84 -0.36 68 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.35 -0.43 69 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.84 -0.42 43 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.33 -0.42 0 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.84 -0.40 20 0 109 0
27NOV25 14.50 C 0.00 0.00 0.00 0.37 -0.33 18 0 33 0
27NOV25 15.00 C 0.00 0.00 0.00 0.08 -0.21 19 0 35 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 -0.06 21 0 1,920 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 515 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 280 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.10 -0.36 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.85 -0.36 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.60 -0.44 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.35 -0.43 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.10 -0.35 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.85 -0.35 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.60 -0.35 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.36 -0.42 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.11 -0.34 59 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.84 -0.45 0 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.36 -0.42 46 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.84 -0.38 0 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.34 -0.37 0 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 2.84 -0.36 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.35 -0.46 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.87 -0.39 22 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.38 -0.40 20 0 9 0
30DEC25 14.00 C 0.95 0.95 0.88 0.90 -0.34 17 9 23 +7
30DEC25 14.50 C 0.00 0.00 0.00 0.55 -0.23 20 0 2 0
30DEC25 15.00 C 0.00 0.00 0.00 0.27 -0.16 19 0 207 0
30DEC25 15.50 C 0.13 0.13 0.13 0.11 -0.10 19 1 477 0
30DEC25 16.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 254 0
30DEC25 16.50 C 0.03 0.03 0.03 0.02 -0.01 21 15 239 +15
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 47 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.60 -0.38 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.36 -0.42 55 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.11 -0.36 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.86 -0.43 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.36 -0.42 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.84 -0.38 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.34 -0.37 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.86 -0.41 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.35 -0.46 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.87 -0.39 20 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.38 -0.40 18 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.95 -0.36 19 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.58 -0.26 18 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.34 -0.19 19 0 6 0
29JAN26 15.50 C 0.00 0.00 0.00 0.18 -0.13 19 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 0.10 -0.07 20 0 134 0
29JAN26 16.50 C 0.07 0.07 0.07 0.05 -0.04 20 15 373 +15
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.36 -0.42 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.12 -0.35 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.90 -0.39 57 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.36 -0.42 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.86 -0.36 31 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.36 -0.35 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.86 -0.43 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.35 -0.46 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.87 -0.39 18 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.38 -0.40 16 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.97 -0.34 18 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.65 -0.24 18 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.42 -0.18 19 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.26 -0.13 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.16 -0.09 19 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.09 -0.07 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.10 -0.36 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.85 -0.38 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.60 -0.44 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.35 -0.43 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.10 -0.38 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.85 -0.37 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.60 -0.40 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.36 -0.42 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.12 -0.39 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.90 -0.39 50 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.36 -0.42 34 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.86 -0.36 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.36 -0.36 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.86 -0.43 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.35 -0.46 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 1.87 -0.43 16 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.41 -0.37 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.05 -0.27 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.76 -0.22 19 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.54 -0.18 19 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.36 -0.15 19 0 598 0
30MAR26 16.00 C 0.00 0.00 0.00 0.24 -0.11 19 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.16 -0.07 20 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.35 -0.43 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.10 -0.38 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.85 -0.37 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.60 -0.40 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.36 -0.42 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.12 -0.39 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.90 -0.39 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 -0.42 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.86 -0.36 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.36 -0.36 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.87 -0.42 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.36 -0.45 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.97 -0.33 18 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.62 -0.23 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.31 -0.20 19 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 -0.17 19 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.81 -0.15 20 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.63 -0.11 20 0 66 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 -0.09 20 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.07 20 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.06 20 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.04 20 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.60 -0.40 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.36 -0.42 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.12 -0.39 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.90 -0.39 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 -0.42 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.86 -0.36 17 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 -0.36 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.93 -0.36 17 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 -0.29 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 -0.27 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.86 -0.26 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 -0.23 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.16 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 -0.22 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 -0.19 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.13 21 0 0 0
29SEP26 16.50 C 0.53 0.53 0.53 0.57 -0.12 20 60 60 +60
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.10 20 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.08 21 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.06 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
TOTAL CALL 100 7,013 +97
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 123 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 275 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 26 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 769 0
27NOV25 14.50 P 0.00 0.00 0.00 0.03 +0.02 18 0 141 0
27NOV25 15.00 P 0.25 0.25 0.25 0.25 +0.17 20 1 132 0
27NOV25 15.50 P 0.00 0.00 0.00 0.69 +0.32 27 0 244 0
27NOV25 16.00 P 0.00 0.00 0.00 1.21 +0.39 46 0 30 0
27NOV25 16.50 P 0.00 0.00 0.00 1.68 +0.37 47 0 0 -8
27NOV25 17.00 P 0.00 0.00 0.00 2.24 +0.43 82 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 2.68 +0.37 67 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.19 +0.38 84 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.69 +0.38 94 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.19 +0.27 103 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.69 +0.38 111 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.19 +0.36 120 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.19 +0.38 136 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.34 +0.41 218 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.19 +0.36 165 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 14 0
30DEC25 13.50 P 0.04 0.05 0.04 0.07 +0.05 21 18 121 +18
30DEC25 14.00 P 0.12 0.12 0.12 0.16 +0.09 19 5 181 +1
30DEC25 14.50 P 0.30 0.30 0.30 0.36 +0.17 20 2 760 +2
30DEC25 15.00 P 0.00 0.00 0.00 0.68 +0.25 21 0 53 0
30DEC25 15.50 P 0.00 0.00 0.00 1.08 +0.31 22 0 120 0
30DEC25 16.00 P 0.00 0.00 0.00 1.54 +0.35 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.03 +0.36 29 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.54 +0.37 36 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.04 +0.36 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.55 +0.37 47 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.08 +0.41 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.59 +0.42 61 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 5.04 +0.37 58 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.52 +0.33 59 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.52 +0.36 66 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.52 +0.47 73 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.52 +0.46 80 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JAN26 13.00 P 0.05 0.05 0.05 0.05 +0.02 19 3 3 +3
29JAN26 13.50 P 0.11 0.11 0.11 0.12 +0.05 19 100 146 +100
29JAN26 14.00 P 0.00 0.00 0.00 0.25 +0.09 19 0 20 0
29JAN26 14.50 P 0.47 0.47 0.47 0.47 +0.16 20 80 95 +65
29JAN26 15.00 P 0.00 0.00 0.00 0.77 +0.21 20 0 46 0
29JAN26 15.50 P 0.00 0.00 0.00 1.14 +0.25 21 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.58 +0.31 23 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.05 +0.34 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.55 +0.38 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.04 +0.35 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.55 +0.36 37 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.08 +0.38 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.59 +0.42 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.04 +0.37 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.62 +0.43 56 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.52 +0.36 52 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.52 +0.43 57 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.52 +0.43 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 +0.06 19 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.32 +0.10 19 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.55 +0.17 20 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.84 +0.20 20 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.20 +0.25 21 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.61 +0.34 21 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.07 +0.32 23 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.55 +0.34 26 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.04 +0.34 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.55 +0.36 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.08 +0.38 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.59 +0.40 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.04 +0.36 40 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.62 +0.43 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.56 +0.38 50 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.53 +0.37 51 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.54 +0.37 57 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.02 20 0 10 0
30MAR26 13.00 P 0.00 0.00 0.00 0.14 +0.04 20 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.24 +0.07 20 0 2 0
30MAR26 14.00 P 0.00 0.00 0.00 0.42 +0.13 20 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.64 +0.16 20 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.93 +0.19 21 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.27 +0.23 21 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.66 +0.27 21 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.10 +0.30 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.57 +0.36 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.04 +0.34 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.57 +0.36 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.08 +0.37 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.59 +0.39 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.10 +0.42 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.62 +0.43 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.56 +0.38 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.53 +0.37 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.54 +0.37 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.03 21 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.04 20 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 +0.06 20 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 +0.09 20 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 +0.12 20 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 +0.15 20 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.82 +0.19 21 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 +0.23 21 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.43 +0.27 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.79 +0.29 21 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 2.16 +0.28 21 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.64 +0.34 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.10 +0.35 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.59 +0.37 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.08 +0.36 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.59 +0.37 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.10 +0.39 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 +0.42 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.56 +0.38 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.53 +0.36 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.54 +0.37 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.04 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.07 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 +0.08 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.10 21 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 +0.11 21 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.99 +0.16 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.23 +0.18 21 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.58 +0.22 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 +0.25 22 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.31 +0.27 22 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.72 +0.29 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.16 +0.31 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.63 +0.34 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.11 +0.35 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.59 +0.34 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.10 +0.37 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.62 +0.41 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.65 +0.46 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.54 +0.37 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.54 +0.37 38 0 0 0
TOTAL PUT 209 5,066 +181
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$ 39.56
27NOV25 24.00 C 0.00 0.00 0.00 15.62 -0.82 185 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 14.57 -0.87 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 13.61 -0.83 152 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.61 -0.83 139 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.63 -0.80 137 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.58 -0.86 87 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.59 -0.85 91 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.64 -1.05 104 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.58 -0.87 56 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.58 -0.85 46 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.58 -0.86 35 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.69 -0.75 67 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.58 -0.95 0 0 1 0
27NOV25 37.00 C 0.00 0.00 0.00 2.63 -0.84 34 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 1.62 -0.81 22 0 25 0
27NOV25 39.00 C 0.95 0.95 0.95 0.85 -0.66 25 1 88 -1
27NOV25 40.00 C 0.55 0.55 0.39 0.32 -0.50 24 107 203 +71
27NOV25 41.00 C 0.00 0.00 0.00 0.09 -0.26 25 0 377 0
27NOV25 42.00 C 0.07 0.07 0.05 0.02 -0.09 25 173 467 -151
27NOV25 43.00 C 0.03 0.03 0.03 0.01 -0.02 30 80 658 -49
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 341 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 459 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 50 1 267 -1
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 260 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 225 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 20.13 -0.87 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 19.64 -0.86 73 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.71 -0.79 96 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.71 -0.79 89 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.65 -0.82 57 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.70 -0.78 73 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.67 -1.12 58 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.65 -0.87 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.63 -0.89 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.67 -0.83 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.67 -0.84 27 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.63 -0.92 0 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 8.70 -0.99 35 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.73 -0.85 35 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.71 -0.91 27 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.73 -0.92 25 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.83 -0.80 28 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.90 -0.92 26 0 5 0
30DEC25 37.00 C 0.00 0.00 0.00 3.01 -0.76 24 0 1 0
30DEC25 38.00 C 2.27 2.27 2.27 2.28 -0.69 24 4 4 +4
30DEC25 39.00 C 0.00 0.00 0.00 1.68 -0.57 25 0 67 0
30DEC25 40.00 C 1.23 1.24 1.22 1.24 -0.41 26 17 489 +10
30DEC25 41.00 C 0.00 0.00 0.00 0.83 -0.34 26 0 124 0
30DEC25 42.00 C 0.00 0.00 0.00 0.53 -0.28 26 0 191 0
30DEC25 43.00 C 0.35 0.36 0.35 0.35 -0.19 26 2 250 0
30DEC25 44.00 C 0.00 0.00 0.00 0.21 -0.13 26 0 236 0
30DEC25 45.00 C 0.18 0.18 0.18 0.12 -0.08 26 1 239 -1
30DEC25 46.00 C 0.00 0.00 0.00 0.07 -0.05 26 1 178 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 148 0
30DEC25 48.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 126 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.79 -0.71 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.78 -0.84 33 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.84 -0.79 36 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.70 -0.99 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.93 -0.78 33 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.91 -0.80 28 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.02 -0.81 29 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.13 -0.57 28 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.29 -0.68 27 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.50 -0.71 26 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 2.86 -0.60 27 0 150 0
29JAN26 39.00 C 2.42 2.42 2.42 2.27 -0.55 26 1 152 0
29JAN26 40.00 C 0.00 0.00 0.00 1.78 -0.47 27 0 46 0
29JAN26 41.00 C 0.00 0.00 0.00 1.36 -0.40 27 0 63 0
29JAN26 42.00 C 0.00 0.00 0.00 1.03 -0.35 27 0 103 0
29JAN26 43.00 C 0.00 0.00 0.00 0.78 -0.28 27 0 185 0
29JAN26 44.00 C 0.00 0.00 0.00 0.56 -0.22 27 0 149 0
29JAN26 45.00 C 0.49 0.49 0.49 0.40 -0.17 27 1 224 +1
29JAN26 46.00 C 0.00 0.00 0.00 0.28 -0.13 27 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.19 -0.10 27 0 21 0
29JAN26 48.00 C 0.00 0.00 0.00 0.13 -0.07 27 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 1 0
29JAN26 50.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.95 -0.83 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.01 -0.70 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.11 -0.75 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.22 -0.61 27 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.23 -0.75 24 0 0 0
26FEB26 36.00 C 5.35 5.35 5.35 4.49 -0.85 25 1 3 +1
26FEB26 37.00 C 0.00 0.00 0.00 3.95 -0.48 28 0 0 0
26FEB26 38.00 C 3.34 3.34 3.28 3.27 -0.72 27 17 16 +15
26FEB26 39.00 C 0.00 0.00 0.00 2.70 -0.53 27 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 2.20 -0.48 27 0 26 0
26FEB26 41.00 C 0.00 0.00 0.00 1.77 -0.43 27 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 1.42 -0.36 27 0 29 0
26FEB26 43.00 C 0.00 0.00 0.00 1.13 -0.32 27 0 11 0
26FEB26 44.00 C 0.00 0.00 0.00 0.90 -0.26 28 0 20 0
26FEB26 45.00 C 0.00 0.00 0.00 0.69 -0.22 27 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.52 -0.18 27 0 560 0
26FEB26 47.00 C 0.00 0.00 0.00 0.39 -0.15 27 0 50 0
26FEB26 48.00 C 0.00 0.00 0.00 0.29 -0.12 27 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.22 -0.08 27 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.71 -0.96 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.82 -0.91 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.85 -1.11 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.91 -0.77 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.89 -0.85 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.88 -0.91 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.87 -0.79 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.90 -0.84 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.79 -1.25 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.97 -1.20 27 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.84 -0.79 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.16 -0.76 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.21 -0.78 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.35 -0.96 28 0 0 0
30MAR26 34.00 C 6.40 6.40 6.40 6.29 -1.13 23 2 33 0
30MAR26 35.00 C 5.78 5.78 5.78 5.87 -0.55 30 1 146 0
30MAR26 36.00 C 0.00 0.00 0.00 5.11 -0.54 29 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 4.42 -0.58 29 0 41 0
30MAR26 38.00 C 3.80 3.80 3.80 3.56 -0.50 26 1 33 +1
30MAR26 39.00 C 0.00 0.00 0.00 3.21 -0.47 28 0 70 0
30MAR26 40.00 C 0.00 0.00 0.00 2.64 -0.47 27 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 2.18 -0.43 27 0 107 0
30MAR26 42.00 C 0.00 0.00 0.00 1.86 -0.31 28 0 305 0
30MAR26 43.00 C 0.00 0.00 0.00 1.52 -0.27 28 0 5 0
30MAR26 44.00 C 1.32 1.32 1.32 1.24 -0.22 28 10 60 0
30MAR26 45.00 C 0.00 0.00 0.00 1.00 -0.18 28 0 54 0
30MAR26 46.00 C 0.00 0.00 0.00 0.80 -0.15 27 0 248 0
30MAR26 47.00 C 0.80 0.80 0.69 0.64 -0.11 28 2 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.50 -0.10 27 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.10 -0.87 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.00 -0.96 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.05 -1.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.96 -1.09 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.04 -1.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.06 -1.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.10 -1.08 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.16 -1.05 21 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.37 -0.80 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.44 -0.88 28 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.67 -0.77 30 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 8.59 -1.07 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.77 -0.94 25 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.17 -0.74 28 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 6.43 -0.70 28 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 5.74 -0.66 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.01 -0.61 27 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.44 -0.68 27 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.93 -0.50 27 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.63 -0.31 29 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 3.07 -0.47 28 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 2.69 -0.40 28 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.34 -0.40 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 2.04 -0.37 28 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.77 -0.30 28 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.55 -0.24 28 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 1.31 -0.23 28 0 50 0
29JUN26 48.00 C 1.20 1.20 1.20 1.11 -0.21 28 10 42 -10
29JUN26 49.00 C 0.00 0.00 0.00 0.94 -0.19 28 10 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.80 -0.13 28 10 25 +10
29JUN26 52.50 C 0.00 0.00 0.00 0.52 -0.09 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.42 -0.73 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 13.49 -0.74 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.57 -0.73 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.67 -0.69 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.72 -0.75 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.87 -0.62 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.12 -0.61 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.14 -0.81 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.36 -0.87 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.72 -0.72 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.03 -0.71 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.46 -0.54 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.86 -0.56 27 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.40 -0.50 27 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 3.86 -0.75 27 0 101 0
29SEP26 41.00 C 0.00 0.00 0.00 3.51 -0.57 27 0 51 0
29SEP26 42.00 C 0.00 0.00 0.00 3.17 -0.48 28 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 2.80 -0.47 28 0 6 0
29SEP26 44.00 C 0.00 0.00 0.00 2.57 -0.34 28 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.26 -0.35 28 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 2.01 -0.36 28 0 221 0
29SEP26 47.00 C 0.00 0.00 0.00 1.77 -0.35 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.51 -0.37 28 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.33 -0.28 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 -0.27 28 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.83 -0.21 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 -0.16 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 -0.11 28 0 0 0
TOTAL CALL 453 10,762 -100
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 192 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 223 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 218 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 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 61 0 462 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 271 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 769 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 331 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 363 0
27NOV25 38.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 248 0
27NOV25 39.00 P 0.27 0.27 0.26 0.27 +0.15 25 26 685 0
27NOV25 40.00 P 0.53 0.80 0.53 0.76 +0.38 25 195 376 -66
27NOV25 41.00 P 1.46 1.55 1.28 1.55 +0.63 28 113 296 -60
27NOV25 42.00 P 2.40 2.40 2.30 2.44 +0.72 0 21 491 -21
27NOV25 43.00 P 0.00 0.00 0.00 3.44 +0.82 0 0 209 0
27NOV25 44.00 P 0.00 0.00 0.00 4.44 +0.83 0 0 99 0
27NOV25 45.00 P 5.30 5.30 5.30 5.44 +0.86 0 1 73 -1
27NOV25 46.00 P 0.00 0.00 0.00 6.44 +0.86 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 7.47 +0.69 71 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 8.44 +0.63 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.47 +0.82 85 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 10.44 +0.86 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 12.94 +0.50 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 15.44 +0.52 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 17.94 +0.46 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 653 0
30DEC25 35.00 P 0.09 0.09 0.09 0.11 +0.05 26 20 942 0
30DEC25 36.00 P 0.18 0.18 0.18 0.20 +0.08 26 10 236 +8
30DEC25 37.00 P 0.25 0.33 0.25 0.37 +0.14 26 52 410 +50
30DEC25 38.00 P 0.49 0.61 0.49 0.64 +0.23 26 40 319 +23
30DEC25 39.00 P 0.92 0.93 0.90 1.00 +0.31 25 5 509 +3
30DEC25 40.00 P 1.36 1.36 1.36 1.52 +0.42 26 40 602 +32
30DEC25 41.00 P 0.00 0.00 0.00 2.13 +0.50 26 0 67 0
30DEC25 42.00 P 2.82 2.82 2.82 2.84 +0.57 25 2 240 0
30DEC25 43.00 P 0.00 0.00 0.00 3.63 +0.60 25 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 4.57 +0.73 27 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.48 +0.67 26 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 6.64 +0.95 38 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.64 +0.86 42 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.44 +0.63 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.65 +0.81 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.60 +1.00 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.95 +0.51 45 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 15.58 +0.66 64 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 17.94 +0.46 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.19 +0.06 27 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.31 +0.09 27 0 40 0
29JAN26 36.00 P 0.00 0.00 0.00 0.49 +0.13 27 0 86 0
29JAN26 37.00 P 0.00 0.00 0.00 0.74 +0.20 27 0 355 0
29JAN26 38.00 P 0.00 0.00 0.00 1.06 +0.25 27 0 165 0
29JAN26 39.00 P 1.30 1.39 1.30 1.46 +0.30 26 7 198 +6
29JAN26 40.00 P 1.97 1.97 1.97 1.99 +0.40 27 20 72 +20
29JAN26 41.00 P 2.50 2.61 2.47 2.61 +0.50 27 23 270 +23
29JAN26 42.00 P 0.00 0.00 0.00 3.25 +0.54 27 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.03 +0.62 28 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 4.75 +0.57 26 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 5.70 +0.72 28 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.73 +0.78 32 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.64 +0.86 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.45 +0.60 27 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.65 +0.81 39 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.60 +0.96 40 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.29 +0.85 52 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.58 +0.66 51 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.94 +0.46 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.22 +0.06 27 0 66 0
26FEB26 34.00 P 0.34 0.34 0.34 0.35 +0.09 27 15 15 +15
26FEB26 35.00 P 0.00 0.00 0.00 0.51 +0.12 27 0 125 0
26FEB26 36.00 P 0.00 0.00 0.00 0.73 +0.16 27 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 1.01 +0.20 27 0 232 0
26FEB26 38.00 P 1.34 1.34 1.34 1.38 +0.27 27 10 50 +10
26FEB26 39.00 P 1.80 1.80 1.80 1.80 +0.32 27 12 1,250 0
26FEB26 40.00 P 2.33 2.33 2.33 2.33 +0.41 27 1 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.88 +0.44 27 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.63 +0.60 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.30 +0.61 28 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.15 +0.74 29 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 5.87 +0.58 28 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 6.73 +0.70 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.64 +0.86 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.60 +0.66 30 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.65 +0.81 34 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.60 +0.93 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.29 +0.85 46 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 15.58 +0.66 45 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.95 +0.47 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 431 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 +0.05 27 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.24 +0.08 27 0 1,830 0
30MAR26 33.00 P 0.00 0.00 0.00 0.36 +0.12 27 0 106 0
30MAR26 34.00 P 0.00 0.00 0.00 0.52 +0.15 27 0 199 0
30MAR26 35.00 P 0.00 0.00 0.00 0.73 +0.19 27 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.96 +0.21 27 0 59 0
30MAR26 37.00 P 0.00 0.00 0.00 1.28 +0.26 27 0 263 0
30MAR26 38.00 P 1.63 1.63 1.63 1.66 +0.31 27 10 220 +10
30MAR26 39.00 P 1.93 2.02 1.93 2.10 +0.36 27 7 9 +7
30MAR26 40.00 P 0.00 0.00 0.00 2.62 +0.41 27 0 37 0
30MAR26 41.00 P 3.21 3.21 3.21 3.08 +0.50 26 10 101 -10
30MAR26 42.00 P 0.00 0.00 0.00 3.69 +0.37 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.62 +0.65 29 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.15 +0.46 26 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.18 +0.75 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.03 +0.87 30 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 7.92 +1.14 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.74 +0.80 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.65 +0.81 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.78 +1.07 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.29 +0.85 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.68 +0.76 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.19 +0.71 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 +0.05 28 0 42 0
29JUN26 29.00 P 0.00 0.00 0.00 0.29 +0.07 28 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.40 +0.08 28 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 +0.10 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.71 +0.13 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.93 +0.17 28 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 1.18 +0.21 28 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 1.48 +0.24 28 0 34 0
29JUN26 36.00 P 0.00 0.00 0.00 1.83 +0.30 28 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 2.21 +0.32 27 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.66 +0.36 27 0 3 0
29JUN26 39.00 P 0.00 0.00 0.00 3.14 +0.40 27 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.69 +0.48 27 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 4.24 +0.41 27 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 4.86 +0.41 27 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.57 +0.48 27 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.25 +0.46 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.08 +0.85 28 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.85 +0.57 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.65 +0.55 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.51 +0.61 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.34 +0.53 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.10 +0.41 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.35 +0.60 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.77 +0.66 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.19 +0.71 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 26 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.50 +0.06 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.66 +0.07 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.82 +0.07 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.06 +0.12 28 0 101 0
29SEP26 33.00 P 0.00 0.00 0.00 1.32 +0.15 28 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.58 +0.16 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.89 +0.15 27 0 206 0
29SEP26 36.00 P 2.30 2.30 2.30 2.27 +0.21 27 1 95 +1
29SEP26 37.00 P 0.00 0.00 0.00 2.69 +0.25 27 0 20 0
29SEP26 38.00 P 0.00 0.00 0.00 3.20 +0.33 28 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 3.68 +0.35 27 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.39 +0.58 29 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 4.88 +0.35 28 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 5.51 +0.45 28 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 6.13 +0.43 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.89 +0.45 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.60 +0.61 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.35 +0.43 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.18 +0.73 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.00 +0.54 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.78 +0.76 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.65 +0.58 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.73 +0.80 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.04 +0.71 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 18.29 +0.72 31 0 0 0
TOTAL PUT 641 25,884 +50
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$ 7.38
27NOV25 5.00 C 0.00 0.00 0.00 2.38 -0.34 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.13 -0.34 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.88 -0.34 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.63 -0.34 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.38 -0.34 0 0 6 0
27NOV25 6.25 C 0.00 0.00 0.00 1.13 -0.34 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.88 -0.34 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.63 -0.35 0 0 2 0
27NOV25 7.00 C 0.00 0.00 0.00 0.41 -0.32 38 0 342 0
27NOV25 7.25 C 0.19 0.19 0.19 0.24 -0.25 43 24 70 +4
27NOV25 7.50 C 0.08 0.17 0.07 0.11 -0.19 42 195 1,163 +117
27NOV25 7.75 C 0.05 0.09 0.05 0.05 -0.12 45 362 1,140 +346
27NOV25 8.00 C 0.07 0.07 0.03 0.02 -0.06 47 17 1,389 -3
27NOV25 8.25 C 0.02 0.02 0.02 0.01 -0.03 51 2 479 -2
27NOV25 8.50 C 0.01 0.01 0.01 0.01 -0.01 62 65 521 +60
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 877 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 772 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 386 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 646 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 803 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 900 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 702 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,135 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 159 0 830 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 171 0 547 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 183 0 793 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 195 0 471 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 205 0 304 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 216 0 214 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 226 0 125 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 235 0 255 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 244 0 130 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 253 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 3.99 -0.34 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.89 -0.34 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.79 -0.34 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.70 -0.33 92 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.59 -0.34 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.51 -0.33 98 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.41 -0.33 95 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.30 -0.34 77 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.20 -0.34 73 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.10 -0.34 69 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.00 -0.34 66 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.90 -0.34 62 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.80 -0.34 59 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.72 -0.32 78 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.58 -0.36 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.50 -0.34 48 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.40 -0.34 45 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.16 -0.33 53 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.90 -0.34 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.66 -0.34 39 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.42 -0.33 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.21 -0.27 43 0 0 0
30DEC25 6.50 C 1.07 1.07 1.07 0.99 -0.27 41 50 51 +44
30DEC25 6.75 C 0.81 0.87 0.81 0.80 -0.25 42 98 183 -5
30DEC25 7.00 C 0.61 0.61 0.61 0.64 -0.23 43 200 208 +126
30DEC25 7.25 C 0.50 0.50 0.43 0.48 -0.22 41 31 102 +26
30DEC25 7.50 C 0.33 0.46 0.33 0.36 -0.19 41 203 375 -36
30DEC25 7.75 C 0.28 0.35 0.28 0.28 -0.15 43 126 881 +100
30DEC25 8.00 C 0.18 0.24 0.18 0.20 -0.12 43 302 6,227 +98
30DEC25 8.25 C 0.14 0.19 0.14 0.15 -0.09 44 563 765 +147
30DEC25 8.50 C 0.12 0.12 0.09 0.10 -0.08 43 18 2,064 0
30DEC25 8.75 C 0.00 0.00 0.00 0.07 -0.06 43 0 977 0
30DEC25 9.00 C 0.06 0.09 0.05 0.05 -0.04 44 271 2,301 +217
30DEC25 9.25 C 0.00 0.00 0.00 0.03 -0.04 43 0 825 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 3,384 0
30DEC25 9.75 C 0.03 0.03 0.03 0.01 -0.02 42 1 776 +1
30DEC25 10.00 C 0.02 0.02 0.02 0.01 -0.01 45 300 2,842 -50
30DEC25 10.50 C 0.02 0.02 0.02 0.01 0.00 51 5 3,478 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.44 -0.32 53 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.18 -0.31 43 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.96 -0.32 47 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.71 -0.29 41 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.50 -0.26 43 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.30 -0.25 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.08 -0.27 40 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 0.91 -0.26 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.77 -0.23 42 0 0 0
29JAN26 7.25 C 0.66 0.66 0.63 0.64 -0.20 43 39 54 +24
29JAN26 7.50 C 0.50 0.55 0.50 0.52 -0.19 43 20 114 0
29JAN26 7.75 C 0.42 0.42 0.40 0.42 -0.17 43 215 842 0
29JAN26 8.00 C 0.32 0.41 0.32 0.35 -0.13 44 6 838 +5
29JAN26 8.25 C 0.31 0.31 0.30 0.28 -0.12 44 200 1,012 +200
29JAN26 8.50 C 0.21 0.27 0.21 0.22 -0.11 44 351 633 -10
29JAN26 8.75 C 0.17 0.17 0.17 0.17 -0.10 44 3 986 0
29JAN26 9.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 734 0
29JAN26 9.25 C 0.15 0.15 0.15 0.10 -0.07 44 1 169 +1
29JAN26 9.50 C 0.00 0.00 0.00 0.08 -0.05 44 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.04 44 0 65 0
29JAN26 10.00 C 0.07 0.07 0.07 0.05 -0.03 45 250 160 -250
29JAN26 10.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 419 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 219 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 130 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.44 -0.32 40 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.18 -0.31 24 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.98 -0.30 41 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 1.72 -0.31 34 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.53 -0.31 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.37 -0.25 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.17 -0.26 41 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.01 -0.25 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.88 -0.22 43 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.75 -0.20 43 0 0 0
26FEB26 7.50 C 0.58 0.58 0.58 0.63 -0.19 43 15 245 +15
26FEB26 7.75 C 0.51 0.51 0.51 0.53 -0.17 43 15 30 +15
26FEB26 8.00 C 0.43 0.47 0.43 0.46 -0.14 44 200 755 +28
26FEB26 8.25 C 0.39 0.42 0.39 0.38 -0.13 44 241 515 +240
26FEB26 8.50 C 0.35 0.35 0.34 0.32 -0.12 44 375 500 +300
26FEB26 8.75 C 0.29 0.29 0.29 0.26 -0.12 44 60 105 +60
26FEB26 9.00 C 0.00 0.00 0.00 0.21 -0.10 44 0 111 0
26FEB26 9.25 C 0.00 0.00 0.00 0.17 -0.09 44 0 561 0
26FEB26 9.50 C 0.00 0.00 0.00 0.14 -0.07 44 0 235 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 -0.07 43 0 34 0
26FEB26 10.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 30 0
26FEB26 10.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 21 0
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.74 -0.33 58 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.59 -0.36 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.55 -0.29 58 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.45 -0.29 55 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.30 -0.34 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.25 -0.30 50 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.10 -0.34 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.06 -0.28 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.96 -0.29 47 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.87 -0.29 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.76 -0.31 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.70 -0.28 51 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.57 -0.27 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.47 -0.29 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.24 -0.28 40 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.00 -0.33 36 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 1.81 -0.30 40 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.61 -0.30 40 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 -0.30 41 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.27 -0.27 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.12 -0.25 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.99 -0.23 43 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.87 -0.21 43 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.76 -0.19 44 0 68 0
30MAR26 7.75 C 0.69 0.69 0.69 0.67 -0.17 44 8 9 +3
30MAR26 8.00 C 0.00 0.00 0.00 0.58 -0.16 45 0 32 0
30MAR26 8.25 C 0.00 0.00 0.00 0.51 -0.14 45 0 327 0
30MAR26 8.50 C 0.50 0.50 0.50 0.44 -0.14 45 1 393 -1
30MAR26 8.75 C 0.00 0.00 0.00 0.37 -0.14 45 0 334 0
30MAR26 9.00 C 0.00 0.00 0.00 0.32 -0.12 45 0 709 0
30MAR26 9.25 C 0.00 0.00 0.00 0.27 -0.11 45 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.23 -0.10 45 0 1,011 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 -0.09 45 0 168 0
30MAR26 10.00 C 0.00 0.00 0.00 0.16 -0.08 45 0 346 0
30MAR26 10.50 C 0.00 0.00 0.00 0.12 -0.06 45 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 -0.05 45 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.63 -0.25 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 -0.28 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.19 -0.26 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 -0.28 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.81 -0.28 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 -0.23 47 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.50 -0.24 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 -0.26 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 -0.23 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.12 -0.21 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.04 -0.17 47 0 16 0
29JUN26 7.75 C 0.00 0.00 0.00 0.93 -0.15 47 0 176 0
29JUN26 8.00 C 0.00 0.00 0.00 0.85 -0.16 47 0 117 0
29JUN26 8.25 C 0.71 0.71 0.71 0.76 -0.16 47 2 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.68 -0.15 47 0 613 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 -0.15 47 0 1 0
29JUN26 9.00 C 0.61 0.61 0.61 0.54 -0.15 46 1 611 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 -0.13 47 0 46 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 -0.13 46 0 33 0
29JUN26 9.75 C 0.00 0.00 0.00 0.39 -0.11 47 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.35 -0.10 47 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 -0.08 47 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 -0.04 46 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 18 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 2.67 -0.28 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 -0.26 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 -0.28 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.26 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 -0.23 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.86 -0.20 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.68 -0.24 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 -0.20 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 -0.21 47 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.32 -0.20 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 -0.20 47 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 1.14 -0.16 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.05 -0.17 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.97 -0.16 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 -0.16 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.82 -0.16 47 0 2 0
29SEP26 9.00 C 0.00 0.00 0.00 0.75 -0.15 47 0 1,014 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 -0.15 47 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.14 47 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.59 -0.12 47 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 -0.12 47 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 -0.11 47 0 50 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.09 47 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.08 47 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.07 47 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 6 0
TOTAL CALL 4,836 77,188 +1,820
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 68 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 639 0
27NOV25 6.75 P 0.03 0.03 0.01 0.01 0.00 44 7 1,048 -5
27NOV25 7.00 P 0.07 0.07 0.03 0.04 +0.03 45 46 1,174 -36
27NOV25 7.25 P 0.15 0.15 0.12 0.11 +0.07 44 86 633 -10
27NOV25 7.50 P 0.24 0.30 0.15 0.23 +0.14 43 176 1,200 -22
27NOV25 7.75 P 0.50 0.50 0.30 0.42 +0.22 46 137 447 -3
27NOV25 8.00 P 0.76 0.76 0.59 0.65 +0.28 54 40 1,303 -9
27NOV25 8.25 P 1.00 1.00 0.80 0.89 +0.32 62 12 747 -8
27NOV25 8.50 P 1.10 1.10 1.10 1.13 +0.32 65 20 1,216 -225
27NOV25 8.75 P 1.29 1.29 1.29 1.37 +0.31 0 3 878 0
27NOV25 9.00 P 0.00 0.00 0.00 1.62 +0.30 0 0 285 -331
27NOV25 9.25 P 0.00 0.00 0.00 1.87 +0.29 0 0 361 -247
27NOV25 9.50 P 2.00 2.00 2.00 2.12 +0.29 0 5 228 -186
27NOV25 9.75 P 0.00 0.00 0.00 2.37 +0.28 0 0 275 0
27NOV25 10.00 P 0.00 0.00 0.00 2.67 +0.35 159 0 64 -16
27NOV25 10.50 P 0.00 0.00 0.00 3.14 +0.30 152 0 39 -70
27NOV25 11.00 P 0.00 0.00 0.00 3.63 +0.29 152 0 45 0
27NOV25 11.50 P 0.00 0.00 0.00 4.12 +0.30 0 0 88 0
27NOV25 12.00 P 0.00 0.00 0.00 4.63 +0.25 179 0 28 0
27NOV25 12.50 P 0.00 0.00 0.00 5.15 +0.32 222 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 5.62 +0.29 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 6.19 +0.32 286 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 6.62 +0.28 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 7.12 +0.28 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 7.62 +0.29 0 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 8.19 +0.35 333 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 8.65 +0.31 303 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 107 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 99 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 304 0
30DEC25 6.25 P 0.00 0.00 0.00 0.06 +0.03 44 0 164 0
30DEC25 6.50 P 0.12 0.12 0.12 0.10 +0.04 44 5 435 0
30DEC25 6.75 P 0.19 0.19 0.16 0.15 +0.05 42 131 637 -10
30DEC25 7.00 P 0.20 0.28 0.20 0.24 +0.09 43 264 764 +89
30DEC25 7.25 P 0.35 0.40 0.30 0.35 +0.12 44 56 866 +29
30DEC25 7.50 P 0.50 0.55 0.40 0.48 +0.15 44 218 5,448 -50
30DEC25 7.75 P 0.70 0.72 0.70 0.63 +0.18 44 15 1,121 +15
30DEC25 8.00 P 0.88 0.91 0.88 0.82 +0.22 46 11 869 0
30DEC25 8.25 P 1.00 1.00 0.94 1.01 +0.24 46 138 420 +138
30DEC25 8.50 P 1.15 1.15 1.15 1.23 +0.27 48 50 863 0
30DEC25 8.75 P 0.00 0.00 0.00 1.45 +0.28 49 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.68 +0.29 51 0 2,737 0
30DEC25 9.25 P 0.00 0.00 0.00 1.93 +0.31 56 0 2,346 0
30DEC25 9.50 P 0.00 0.00 0.00 2.16 +0.31 56 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.38 +0.28 50 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.67 +0.32 67 0 2,643 0
30DEC25 10.50 P 0.00 0.00 0.00 3.14 +0.28 65 0 665 0
30DEC25 11.00 P 0.00 0.00 0.00 3.65 +0.28 76 0 869 0
30DEC25 11.50 P 0.00 0.00 0.00 4.21 +0.34 99 0 262 0
30DEC25 12.00 P 0.00 0.00 0.00 4.69 +0.31 100 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 5.18 +0.31 104 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.62 +0.25 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 6.19 +0.32 118 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.67 +0.33 117 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 7.12 +0.28 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.62 +0.28 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 8.19 +0.35 138 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.65 +0.29 128 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 8 0
29JAN26 5.50 P 0.04 0.04 0.04 0.03 +0.01 43 24 27 +24
29JAN26 5.75 P 0.00 0.00 0.00 0.06 +0.02 45 0 90 0
29JAN26 6.00 P 0.08 0.08 0.08 0.09 +0.03 44 100 143 -94
29JAN26 6.25 P 0.14 0.14 0.14 0.13 +0.04 44 24 445 0
29JAN26 6.50 P 0.19 0.19 0.17 0.19 +0.05 43 229 552 +200
29JAN26 6.75 P 0.26 0.26 0.25 0.27 +0.07 44 300 493 -215
29JAN26 7.00 P 0.38 0.39 0.32 0.36 +0.09 43 107 379 +93
29JAN26 7.25 P 0.41 0.41 0.41 0.47 +0.11 43 1 545 +1
29JAN26 7.50 P 0.00 0.00 0.00 0.61 +0.13 44 0 718 0
29JAN26 7.75 P 0.70 0.70 0.70 0.77 +0.17 45 2 649 +2
29JAN26 8.00 P 0.85 0.85 0.85 0.94 +0.19 45 4 1,024 0
29JAN26 8.25 P 0.00 0.00 0.00 1.13 +0.22 46 0 765 0
29JAN26 8.50 P 0.00 0.00 0.00 1.29 +0.20 44 0 822 0
29JAN26 8.75 P 0.00 0.00 0.00 1.53 +0.25 47 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.76 +0.28 50 0 805 0
29JAN26 9.25 P 0.00 0.00 0.00 1.98 +0.28 50 0 30 0
29JAN26 9.50 P 0.00 0.00 0.00 2.22 +0.30 53 0 103 0
29JAN26 9.75 P 0.00 0.00 0.00 2.41 +0.26 47 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.67 +0.28 52 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 3.18 +0.31 60 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.65 +0.27 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.21 +0.33 77 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.69 +0.31 78 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 5.18 +0.31 81 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.63 +0.26 72 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 6.19 +0.32 92 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.67 +0.33 92 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 +0.03 44 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.14 +0.04 44 0 34 0
26FEB26 6.25 P 0.00 0.00 0.00 0.19 +0.04 43 0 95 0
26FEB26 6.50 P 0.26 0.26 0.24 0.25 +0.05 42 825 902 +823
26FEB26 6.75 P 0.35 0.35 0.35 0.35 +0.08 44 25 674 +9
26FEB26 7.00 P 0.00 0.00 0.00 0.45 +0.09 43 0 592 0
26FEB26 7.25 P 0.54 0.54 0.54 0.57 +0.11 44 75 400 +21
26FEB26 7.50 P 0.64 0.64 0.64 0.71 +0.14 44 15 73 0
26FEB26 7.75 P 0.00 0.00 0.00 0.86 +0.15 44 0 495 0
26FEB26 8.00 P 0.00 0.00 0.00 1.03 +0.18 45 0 515 0
26FEB26 8.25 P 0.00 0.00 0.00 1.21 +0.20 46 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 1.40 +0.22 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.60 +0.23 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.82 +0.26 48 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.03 +0.26 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.26 +0.28 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.48 +0.28 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.69 +0.26 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.23 +0.35 59 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.70 +0.32 60 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.21 +0.33 66 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.69 +0.31 68 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.18 +0.30 71 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.64 +0.27 66 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.19 +0.32 80 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.67 +0.30 80 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 214 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.02 46 0 8 0
30MAR26 5.50 P 0.13 0.13 0.13 0.10 +0.01 44 15 37 +15
30MAR26 5.75 P 0.16 0.16 0.16 0.15 +0.03 44 15 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 2,552 0
30MAR26 6.25 P 0.00 0.00 0.00 0.27 +0.05 44 0 156 0
30MAR26 6.50 P 0.00 0.00 0.00 0.35 +0.07 44 0 653 0
30MAR26 6.75 P 0.00 0.00 0.00 0.44 +0.08 44 0 455 0
30MAR26 7.00 P 0.00 0.00 0.00 0.55 +0.09 44 0 2,215 0
30MAR26 7.25 P 0.00 0.00 0.00 0.67 +0.11 44 0 299 0
30MAR26 7.50 P 0.00 0.00 0.00 0.82 +0.13 45 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.97 +0.14 45 0 179 0
30MAR26 8.00 P 0.00 0.00 0.00 1.14 +0.17 46 0 753 0
30MAR26 8.25 P 0.00 0.00 0.00 1.32 +0.19 47 0 279 0
30MAR26 8.50 P 1.41 1.41 1.41 1.50 +0.20 47 3 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.70 +0.22 48 0 1,641 0
30MAR26 9.00 P 0.00 0.00 0.00 1.90 +0.23 48 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 2.11 +0.24 49 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.31 +0.24 48 0 187 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 +0.27 51 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.78 +0.28 52 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 3.23 +0.29 52 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.73 +0.30 57 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 4.21 +0.30 59 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.69 +0.31 61 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 5.18 +0.30 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.64 +0.27 60 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 6.19 +0.32 72 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.67 +0.30 72 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.14 +0.27 69 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.66 +0.29 76 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 8.19 +0.35 83 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.65 +0.29 79 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 50 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.03 45 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.04 45 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.05 45 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.41 +0.07 45 0 8 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 +0.07 45 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.60 +0.09 45 0 25 0
29JUN26 6.75 P 0.74 0.74 0.74 0.70 +0.09 45 245 595 +245
29JUN26 7.00 P 0.84 0.84 0.84 0.82 +0.10 45 15 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.97 +0.14 45 0 74 0
29JUN26 7.50 P 0.00 0.00 0.00 1.09 +0.12 44 0 155 0
29JUN26 7.75 P 0.00 0.00 0.00 1.23 +0.12 44 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 1.39 +0.14 44 0 53 0
29JUN26 8.25 P 0.00 0.00 0.00 1.55 +0.15 44 0 5 0
29JUN26 8.50 P 0.00 0.00 0.00 1.76 +0.18 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 1.94 +0.19 45 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 +0.22 47 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.32 +0.18 45 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 +0.24 47 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 +0.19 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.24 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.34 +0.18 44 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.84 +0.27 49 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.28 +0.24 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.72 +0.23 47 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 5.18 +0.23 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.68 +0.28 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.19 +0.31 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.67 +0.30 55 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.15 +0.28 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.66 +0.29 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.19 +0.35 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.65 +0.29 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.04 46 0 118 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.04 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 +0.05 46 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 +0.06 46 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.65 +0.07 45 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.77 +0.09 46 0 274 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 +0.11 46 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.01 +0.11 46 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.15 +0.13 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 +0.14 46 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 +0.15 46 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 +0.16 46 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.78 +0.17 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 +0.17 47 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 +0.15 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 +0.14 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.19 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.72 +0.20 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.18 47 0 0 0
29SEP26 10.00 P 3.20 3.20 3.20 3.08 +0.17 46 10 20 +10
29SEP26 10.50 P 0.00 0.00 0.00 3.55 +0.23 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.99 +0.24 50 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 +0.22 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.87 +0.24 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.33 +0.26 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.76 +0.24 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.22 +0.25 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.69 +0.27 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.16 +0.26 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.66 +0.29 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.19 +0.35 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.65 +0.29 55 0 0 0
TOTAL PUT 3,454 69,908 +177
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$ 7.27
27NOV25 4.70 C 0.00 0.00 0.00 2.58 -0.13 160 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.52 -0.03 215 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.38 -0.13 146 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.28 -0.13 139 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.03 -0.13 123 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.80 -0.11 137 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.53 -0.12 92 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.28 -0.11 77 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.02 -0.11 0 0 8 0
27NOV25 6.50 C 0.00 0.00 0.00 0.77 -0.11 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.52 -0.10 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.28 -0.07 20 0 1 0
27NOV25 7.25 C 0.00 0.00 0.00 0.09 -0.06 20 0 150 0
27NOV25 7.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 246 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 72 0
27NOV25 8.00 C 0.01 0.01 0.01 0.01 0.00 45 20 100 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.29 -0.12 79 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.07 -0.14 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.97 -0.15 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.89 -0.15 64 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.77 -0.17 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.69 -0.13 57 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.59 -0.14 54 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.52 -0.10 78 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.39 -0.12 47 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.29 -0.12 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.04 -0.12 31 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.80 -0.13 44 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.29 -0.12 0 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 1.02 -0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.78 -0.13 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.57 -0.10 19 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.37 -0.07 19 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.22 -0.05 20 0 311 0
30DEC25 7.50 C 0.16 0.16 0.16 0.12 -0.04 21 100 275 -25
30DEC25 7.75 C 0.00 0.00 0.00 0.06 -0.03 21 0 27 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 180 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 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.52 -0.10 53 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.41 -0.10 43 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.31 -0.11 41 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.31 -0.13 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.07 -0.12 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.84 -0.11 20 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.62 -0.10 19 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.44 -0.07 20 0 880 0
29JAN26 7.25 C 0.36 0.36 0.36 0.30 -0.05 21 40 1,130 +40
29JAN26 7.50 C 0.00 0.00 0.00 0.19 -0.05 21 0 380 0
29JAN26 7.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 40 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 22 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 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 60 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 0 180 0
26FEB26 5.00 C 0.00 0.00 0.00 2.31 -0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.55 -0.15 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.31 -0.14 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.07 -0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.86 -0.13 18 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.69 -0.08 22 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.51 -0.05 21 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.37 -0.04 21 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 -0.03 22 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 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 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.04 -0.08 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.95 -0.09 48 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.86 -0.08 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.75 -0.07 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.68 -0.05 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.53 -0.09 22 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.35 -0.07 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 -0.08 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.85 -0.08 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.62 -0.08 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 -0.06 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.17 -0.06 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.95 -0.07 23 0 29 0
30MAR26 6.75 C 0.00 0.00 0.00 0.76 -0.04 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 -0.05 22 0 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.45 -0.02 22 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.32 -0.03 22 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 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 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.68 -0.09 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.57 -0.10 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 -0.10 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 -0.06 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.93 -0.06 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 -0.07 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.03 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 -0.04 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 -0.04 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 -0.04 23 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 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 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.68 -0.09 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.57 -0.10 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.07 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 -0.06 32 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.03 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.96 -0.05 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 -0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 -0.03 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 -0.04 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.02 24 0 20 0
29SEP26 8.00 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.02 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
TOTAL CALL 160 22,767 +15
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 321 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 226 0
27NOV25 7.25 P 0.00 0.00 0.00 0.07 +0.02 21 0 693 0
27NOV25 7.50 P 0.00 0.00 0.00 0.25 +0.06 25 0 232 0
27NOV25 7.75 P 0.00 0.00 0.00 0.49 +0.08 35 0 139 0
27NOV25 8.00 P 0.00 0.00 0.00 0.75 +0.10 55 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.23 +0.08 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.30 +0.15 158 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 21 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 398 0
30DEC25 7.00 P 0.07 0.08 0.07 0.09 +0.02 21 50 190 +50
30DEC25 7.25 P 0.00 0.00 0.00 0.19 +0.03 22 0 266 0
30DEC25 7.50 P 0.00 0.00 0.00 0.34 +0.05 23 0 330 0
30DEC25 7.75 P 0.00 0.00 0.00 0.53 +0.06 23 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.76 +0.09 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.01 +0.11 32 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.25 +0.10 35 0 8 0
30DEC25 8.75 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.30 +0.15 65 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.23 +0.08 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 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 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 22 0 310 0
29JAN26 7.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 940 0
29JAN26 7.25 P 0.00 0.00 0.00 0.25 +0.03 22 0 1,050 0
29JAN26 7.50 P 0.00 0.00 0.00 0.40 +0.05 23 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.58 +0.06 23 0 130 0
29JAN26 8.00 P 0.00 0.00 0.00 0.79 +0.11 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.02 +0.10 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.25 +0.10 28 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.00 +0.10 39 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.30 +0.15 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.51 +0.11 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.30 +0.04 22 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.45 +0.06 23 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.62 +0.07 23 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.81 +0.06 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.04 +0.12 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.26 +0.11 26 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.51 +0.07 30 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 +0.09 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.03 +0.13 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.30 +0.15 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.53 +0.13 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.02 23 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 24 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 +0.03 23 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 5,015 0
30MAR26 7.25 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.47 +0.04 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.65 +0.06 23 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.83 +0.05 23 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.04 +0.11 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.26 +0.06 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.51 +0.07 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 +0.06 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.03 +0.12 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.30 +0.13 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.53 +0.12 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.75 +0.06 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 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 0.02 +0.01 24 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 0.06 +0.01 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 24 0
29JUN26 6.75 P 0.31 0.31 0.31 0.28 +0.02 22 30 151 +30
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.03 22 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 +0.03 22 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 +0.05 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.06 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 +0.02 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.37 +0.05 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.04 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.07 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 +0.08 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 +0.10 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.53 +0.09 28 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 +0.06 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 +0.04 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.05 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.04 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.06 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.05 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.07 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.07 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.03 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.06 27 0 0 0
TOTAL PUT 80 24,454 +80
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$ 5.85
27NOV25 4.20 C 0.00 0.00 0.00 1.69 +0.06 179 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.98 +0.05 101 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.88 +0.05 92 0 449 0
27NOV25 5.25 C 0.00 0.00 0.00 0.62 +0.05 61 0 79 0
27NOV25 5.50 C 0.24 0.24 0.24 0.35 +0.03 0 6 249 0
27NOV25 5.75 C 0.08 0.15 0.05 0.12 +0.02 17 74 1,381 -29
27NOV25 6.00 C 0.02 0.03 0.02 0.02 +0.01 23 19 3,665 -8
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 51 0 580 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 207 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 585 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 10,047 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 143 0 212 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.15 -0.03 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.69 +0.05 64 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.36 -0.01 0 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.06 +0.02 0 0 15 0
30DEC25 4.90 C 0.00 0.00 0.00 0.98 +0.03 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.88 +0.04 29 0 36 0
30DEC25 5.25 C 0.00 0.00 0.00 0.62 +0.01 11 0 93 0
30DEC25 5.50 C 0.42 0.42 0.42 0.40 +0.02 19 1 636 -1
30DEC25 5.75 C 0.18 0.23 0.16 0.23 +0.02 21 41 2,448 0
30DEC25 6.00 C 0.07 0.10 0.07 0.11 +0.01 21 110 2,702 +6
30DEC25 6.25 C 0.06 0.06 0.05 0.05 +0.01 22 60 1,759 +30
30DEC25 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 893 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 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 75 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 86 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.69 +0.05 42 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.64 +0.01 14 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.44 +0.02 18 0 79 0
29JAN26 5.75 C 0.28 0.28 0.28 0.29 +0.04 21 21 108 0
29JAN26 6.00 C 0.13 0.13 0.11 0.16 +0.01 20 12 156 +2
29JAN26 6.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 7,069 0
29JAN26 6.50 C 0.00 0.00 0.00 0.04 0.00 21 0 5 0
29JAN26 6.75 C 0.00 0.00 0.00 0.02 0.00 21 0 1,065 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 500 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.57 0.00 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.49 +0.04 20 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.21 +0.02 20 15 15 +15
26FEB26 6.25 C 0.11 0.11 0.11 0.13 +0.02 21 20 20 0
26FEB26 6.50 C 0.00 0.00 0.00 0.08 +0.02 22 15 115 +15
26FEB26 6.75 C 0.00 0.00 0.00 0.05 +0.02 23 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 +0.02 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.40 +0.01 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.30 +0.01 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.11 +0.01 11 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 1.02 +0.02 18 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.92 +0.01 16 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.71 +0.01 18 0 154 0
30MAR26 5.50 C 0.00 0.00 0.00 0.52 +0.01 19 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.37 +0.01 20 0 338 0
30MAR26 6.00 C 0.26 0.26 0.26 0.25 0.00 20 1 926 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.17 +0.01 21 0 1,939 0
30MAR26 6.50 C 0.13 0.13 0.13 0.10 0.00 20 4 293 +4
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 0.00 22 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.73 +0.03 19 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.54 +0.03 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.44 +0.03 19 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.34 +0.01 17 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 1.25 +0.02 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.15 +0.01 17 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.08 +0.03 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.99 +0.03 20 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.79 +0.02 20 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.61 +0.01 20 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 +0.02 21 0 97 0
29JUN26 6.00 C 0.00 0.00 0.00 0.35 0.00 21 0 539 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 +0.02 22 0 38 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 +0.01 21 0 2 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.74 +0.04 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.65 +0.04 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.55 +0.04 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.45 +0.04 20 0 72 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 +0.04 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 +0.04 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.18 +0.04 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 +0.04 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.02 +0.03 20 0 20 0
29SEP26 5.25 C 0.00 0.00 0.00 0.84 +0.02 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 +0.02 22 0 115 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 +0.02 22 0 45 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 +0.02 22 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.35 +0.02 22 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.01 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 +0.01 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
TOTAL CALL 399 50,187 +33
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 0.00 129 0 1 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 44 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 315 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 863 0
27NOV25 5.50 P 0.01 0.01 0.01 0.01 0.00 35 110 1,948 -100
27NOV25 5.75 P 0.06 0.07 0.02 0.02 -0.01 19 367 973 +269
27NOV25 6.00 P 0.24 0.24 0.24 0.16 -0.03 19 100 1,746 -100
27NOV25 6.25 P 0.00 0.00 0.00 0.41 -0.03 38 0 22 0
27NOV25 6.50 P 0.00 0.00 0.00 0.66 -0.03 54 0 55 0
27NOV25 6.75 P 0.00 0.00 0.00 0.91 -0.03 69 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.16 -0.03 82 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.42 -0.02 107 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.67 -0.02 120 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.92 -0.02 132 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.17 -0.02 143 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.42 -0.02 154 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.67 -0.02 165 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.92 -0.02 175 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 898 0
30DEC25 5.25 P 0.02 0.02 0.02 0.01 0.00 21 5 1,300 -5
30DEC25 5.50 P 0.04 0.04 0.04 0.04 0.00 21 7 2,385 0
30DEC25 5.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 3,135 0
30DEC25 6.00 P 0.27 0.27 0.27 0.25 0.00 22 100 2,102 0
30DEC25 6.25 P 0.00 0.00 0.00 0.44 -0.02 24 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.67 -0.03 27 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 0.91 -0.03 30 0 570 0
30DEC25 7.00 P 0.00 0.00 0.00 1.18 -0.01 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.42 -0.02 46 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.67 -0.02 51 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.92 -0.02 56 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.17 -0.02 61 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.42 -0.02 66 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.67 -0.02 70 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.92 -0.02 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.16 -0.03 73 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.42 -0.02 82 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.66 -0.03 80 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.91 -0.03 84 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.16 -0.03 87 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.66 -0.03 94 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.16 -0.03 100 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 185 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 415 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 0.00 21 0 4,063 0
29JAN26 5.75 P 0.00 0.00 0.00 0.15 -0.01 20 0 105 0
29JAN26 6.00 P 0.00 0.00 0.00 0.29 0.00 22 0 141 0
29JAN26 6.25 P 0.00 0.00 0.00 0.47 -0.02 23 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.42 -0.02 36 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.67 -0.02 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.92 -0.02 45 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.17 -0.02 48 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.42 -0.02 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.10 0.00 21 0 45 0
26FEB26 5.75 P 0.18 0.18 0.18 0.19 +0.01 21 30 92 0
26FEB26 6.00 P 0.00 0.00 0.00 0.33 0.00 22 0 504 0
26FEB26 6.25 P 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.93 -0.04 26 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.18 -0.02 30 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.42 -0.02 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.67 -0.02 36 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.92 -0.02 39 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.17 -0.02 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.43 -0.01 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 539 0
30MAR26 5.25 P 0.08 0.08 0.06 0.06 -0.01 20 8 755 -8
30MAR26 5.50 P 0.15 0.15 0.12 0.12 -0.01 20 9 662 -4
30MAR26 5.75 P 0.00 0.00 0.00 0.22 -0.01 21 0 541 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 -0.01 21 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.51 -0.04 21 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.94 -0.03 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.18 -0.02 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.67 -0.02 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.92 -0.02 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.17 -0.02 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.43 -0.01 43 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.67 -0.02 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.92 -0.02 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 21 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 21 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 21 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 21 0 241 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 115 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.01 21 0 155 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 105 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 -0.02 21 0 613 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.01 21 0 283 0
29JUN26 6.25 P 0.00 0.00 0.00 0.64 -0.01 22 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.83 -0.02 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.03 -0.03 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.24 -0.03 24 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.47 -0.02 26 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.70 -0.03 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.93 -0.03 28 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.17 -0.02 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 -0.01 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.67 -0.05 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.92 -0.02 36 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 23 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 23 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 23 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 0.00 23 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.01 23 0 179 0
29SEP26 5.50 P 0.36 0.36 0.36 0.31 -0.02 23 5 231 +5
29SEP26 5.75 P 0.45 0.45 0.45 0.43 -0.02 23 8 545 -8
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 22 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 -0.02 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 -0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 -0.03 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.30 -0.03 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.51 -0.04 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 -0.03 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 -0.04 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 -0.04 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 -0.04 33 0 0 0
TOTAL PUT 749 35,985 +49
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$ 26.60
27NOV25 19.00 C 0.00 0.00 0.00 7.75 -1.13 172 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 7.27 -1.12 167 0 2 0
27NOV25 20.00 C 0.00 0.00 0.00 6.81 -1.14 164 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 5.72 -1.17 122 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 4.68 -1.21 92 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 3.72 -1.18 83 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 2.62 -1.35 36 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 1.63 -1.28 28 0 14 0
27NOV25 26.00 C 0.00 0.00 0.00 0.87 -1.09 37 0 2 0
27NOV25 27.00 C 0.58 0.58 0.36 0.36 -0.74 38 11 333 0
27NOV25 28.00 C 0.18 0.22 0.13 0.12 -0.41 40 31 846 -25
27NOV25 29.00 C 0.05 0.05 0.05 0.03 -0.18 40 70 704 0
27NOV25 30.00 C 0.05 0.05 0.01 0.01 -0.06 44 66 1,569 -49
27NOV25 31.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 948 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 681 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,555 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 491 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,474 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 380 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,213 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 295 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 119 0 220 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,110 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 132 0 211 0
30DEC25 12.00 C 0.00 0.00 0.00 14.79 -1.10 177 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.37 -1.02 179 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.77 -1.12 159 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.30 -1.09 155 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.79 -1.16 146 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.27 -1.24 137 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.61 -1.37 82 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.30 -1.17 128 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.74 -1.19 115 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.31 -1.15 117 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.88 -1.01 116 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.34 -1.05 107 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.76 -1.13 94 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.11 -1.28 0 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 7.75 -1.14 83 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.33 -1.14 84 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 6.81 -1.22 77 0 32 0
30DEC25 21.00 C 0.00 0.00 0.00 5.78 -1.21 65 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 4.69 -1.21 48 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 3.72 -1.19 42 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 2.78 -1.26 36 0 51 0
30DEC25 25.00 C 0.00 0.00 0.00 2.03 -1.06 36 0 628 0
30DEC25 26.00 C 1.56 1.57 1.46 1.41 -0.84 35 55 115 +26
30DEC25 27.00 C 1.01 1.01 0.96 0.96 -0.68 35 46 94 +46
30DEC25 28.00 C 0.82 0.82 0.78 0.66 -0.50 37 82 160 +1
30DEC25 29.00 C 0.47 0.47 0.47 0.41 -0.40 36 30 673 +30
30DEC25 30.00 C 0.51 0.51 0.45 0.25 -0.31 36 8 765 0
30DEC25 31.00 C 0.30 0.30 0.22 0.14 -0.21 36 41 260 +24
30DEC25 32.00 C 0.18 0.18 0.18 0.08 -0.13 36 6 982 0
30DEC25 33.00 C 0.18 0.18 0.18 0.05 -0.08 37 9 398 -5
30DEC25 34.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 240 0
30DEC25 35.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 525 0
30DEC25 36.00 C 0.05 0.05 0.05 0.01 -0.02 39 10 307 +10
30DEC25 37.00 C 0.04 0.04 0.04 0.01 -0.01 42 10 202 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 285 0
29JAN26 19.50 C 0.00 0.00 0.00 7.33 -1.14 62 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.81 -1.22 57 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.78 -1.21 48 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.69 -1.23 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.96 -1.03 40 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.14 -0.90 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.41 -1.05 35 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 1.83 -0.80 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.38 -0.69 35 0 15 0
29JAN26 28.00 C 1.18 1.25 1.07 1.07 -0.53 36 19 64 +14
29JAN26 29.00 C 0.94 0.96 0.81 0.79 -0.44 37 15 69 0
29JAN26 30.00 C 0.64 0.64 0.64 0.56 -0.40 37 2 235 +2
29JAN26 31.00 C 0.00 0.00 0.00 0.39 -0.31 36 0 606 0
29JAN26 32.00 C 0.00 0.00 0.00 0.27 -0.23 37 0 816 0
29JAN26 33.00 C 0.00 0.00 0.00 0.18 -0.17 36 0 405 0
29JAN26 34.00 C 0.00 0.00 0.00 0.12 -0.13 37 0 76 0
29JAN26 35.00 C 0.00 0.00 0.00 0.08 -0.09 37 0 132 0
29JAN26 36.00 C 0.00 0.00 0.00 0.05 -0.07 36 0 44 0
29JAN26 37.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 79 0
29JAN26 38.00 C 0.12 0.12 0.12 0.02 -0.03 36 10 15 0
29JAN26 39.00 C 0.10 0.10 0.10 0.01 -0.03 35 10 15 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 125 0
26FEB26 19.50 C 0.00 0.00 0.00 7.33 -1.18 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.81 -1.22 47 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.78 -1.21 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.00 -1.07 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.96 -1.09 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.43 -1.01 37 0 0 0
26FEB26 25.00 C 2.86 2.86 2.86 2.67 -0.89 34 15 15 +15
26FEB26 26.00 C 2.30 2.30 2.30 2.14 -0.80 34 15 15 +15
26FEB26 27.00 C 0.00 0.00 0.00 1.70 -0.70 35 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 1.39 -0.54 36 0 30 0
26FEB26 29.00 C 1.12 1.12 1.12 1.08 -0.45 36 2 38 0
26FEB26 30.00 C 0.00 0.00 0.00 0.82 -0.43 36 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.62 -0.37 36 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.46 -0.29 36 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.33 -0.25 36 0 21 0
26FEB26 34.00 C 0.00 0.00 0.00 0.24 -0.19 36 0 15 0
26FEB26 35.00 C 0.00 0.00 0.00 0.18 -0.14 36 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.13 -0.11 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.04 36 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 14.79 -1.10 95 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.37 -1.02 95 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.77 -1.18 85 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.30 -1.09 82 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.79 -1.16 78 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.31 -1.20 75 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.77 -1.24 69 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.30 -1.17 67 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.81 -1.16 64 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.33 -1.13 61 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.88 -1.01 60 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.34 -1.05 55 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 8.76 -1.13 48 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.13 -1.27 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.75 -1.16 42 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.33 -1.18 42 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 6.81 -1.22 39 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 5.83 -1.16 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.06 -1.01 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.29 -0.95 34 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.84 -0.68 39 0 1 0
30MAR26 25.00 C 3.08 3.08 3.08 3.08 -0.88 36 1 11 +1
30MAR26 26.00 C 2.68 2.68 2.55 2.54 -0.75 36 50 50 +49
30MAR26 27.00 C 2.45 2.45 2.26 2.10 -0.65 36 25 43 +25
30MAR26 28.00 C 1.98 1.98 1.98 1.74 -0.58 36 20 100 +20
30MAR26 29.00 C 0.00 0.00 0.00 1.47 -0.46 38 0 50 0
30MAR26 30.00 C 1.45 1.45 1.45 1.19 -0.43 38 4 66 0
30MAR26 31.00 C 0.00 0.00 0.00 0.95 -0.37 37 0 97 0
30MAR26 32.00 C 0.00 0.00 0.00 0.76 -0.31 37 0 9 0
30MAR26 33.00 C 0.78 0.82 0.78 0.59 -0.26 37 30 44 +7
30MAR26 34.00 C 0.00 0.00 0.00 0.47 -0.20 37 0 105 0
30MAR26 35.00 C 0.00 0.00 0.00 0.37 -0.16 37 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 0.28 -0.14 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.22 -0.11 37 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 230 0
30MAR26 39.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 37 0
30MAR26 41.00 C 0.28 0.28 0.28 0.07 -0.05 37 5 165 +5
29JUN26 15.00 C 0.00 0.00 0.00 11.77 -1.24 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.30 -1.17 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.81 -1.16 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.33 -1.13 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.88 -1.07 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.35 -1.21 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.91 -1.13 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.46 -1.15 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.00 -1.10 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.54 -1.15 34 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.24 -0.98 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.39 -1.07 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.63 -0.98 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.95 -0.92 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.36 -1.02 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.87 -0.81 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.40 -0.67 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.05 -0.52 38 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 2.52 -0.62 36 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 2.23 -0.48 37 0 30 0
29JUN26 30.00 C 2.00 2.00 2.00 1.92 -0.46 37 15 52 +2
29JUN26 31.00 C 0.00 0.00 0.00 1.69 -0.46 38 0 37 0
29JUN26 32.00 C 0.00 0.00 0.00 1.44 -0.42 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.22 -0.37 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.05 -0.32 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.85 -0.32 37 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.75 -0.25 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.63 -0.21 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.53 -0.19 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.45 -0.15 37 0 15 0
29JUN26 40.00 C 0.80 0.80 0.80 0.37 -0.15 37 9 32 +9
29JUN26 41.00 C 0.00 0.00 0.00 0.32 -0.10 37 0 45 0
29SEP26 19.00 C 0.00 0.00 0.00 8.16 -1.15 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.77 -1.14 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.39 -1.15 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.69 -1.11 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.04 -1.07 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.41 -1.05 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.86 -0.98 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.34 -0.95 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.86 -0.90 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.46 -0.82 35 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.05 -0.79 35 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 2.85 -0.59 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.45 -0.62 36 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 2.22 -0.52 36 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.94 -0.52 36 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.71 -0.58 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.49 -0.54 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.31 -0.51 36 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.14 -0.41 36 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.99 -0.39 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.87 -0.35 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.73 -0.34 36 0 1 0
29SEP26 40.00 C 1.14 1.14 1.14 0.66 -0.29 36 7 40 +7
29SEP26 41.00 C 1.10 1.10 1.10 0.57 -0.29 36 2 12 +2
TOTAL CALL 731 27,423 +231
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
27NOV25 25.00 P 0.00 0.00 0.00 0.07 +0.06 39 4 86 -4
27NOV25 26.00 P 0.20 0.29 0.20 0.29 +0.22 40 61 257 -15
27NOV25 27.00 P 0.38 0.76 0.38 0.78 +0.53 41 99 785 -31
27NOV25 28.00 P 1.46 1.46 1.38 1.55 +0.88 44 138 1,201 -125
27NOV25 29.00 P 1.94 2.32 1.94 2.49 +1.14 54 6 872 -5
27NOV25 30.00 P 3.15 3.49 3.15 3.48 +1.25 67 25 538 -1
27NOV25 31.00 P 4.50 4.50 4.50 4.53 +1.31 89 20 323 0
27NOV25 32.00 P 5.52 5.52 5.52 5.52 +1.28 101 10 204 0
27NOV25 33.00 P 0.00 0.00 0.00 6.40 +1.13 0 0 72 -10
27NOV25 34.00 P 0.00 0.00 0.00 7.40 +1.27 0 0 0 -10
27NOV25 35.00 P 0.00 0.00 0.00 8.40 +1.28 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 9.40 +1.04 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 10.40 +1.06 0 0 7 0
27NOV25 38.00 P 0.00 0.00 0.00 11.40 +1.12 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 12.40 +1.01 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 13.40 +1.28 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 14.40 +1.28 0 0 10 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.09 +0.05 37 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.18 +0.09 36 0 124 0
30DEC25 24.00 P 0.26 0.32 0.26 0.36 +0.17 36 37 296 +30
30DEC25 25.00 P 0.46 0.62 0.46 0.64 +0.28 36 93 335 +40
30DEC25 26.00 P 0.75 1.02 0.75 1.04 +0.41 35 60 428 +17
30DEC25 27.00 P 1.33 1.62 1.33 1.63 +0.61 37 58 514 -12
30DEC25 28.00 P 2.07 2.25 2.07 2.31 +0.72 37 143 277 +119
30DEC25 29.00 P 0.00 0.00 0.00 2.94 +0.72 32 0 691 0
30DEC25 30.00 P 0.00 0.00 0.00 3.83 +0.98 33 0 242 0
30DEC25 31.00 P 0.00 0.00 0.00 4.93 +1.13 45 0 1,033 0
30DEC25 32.00 P 0.00 0.00 0.00 5.91 +1.21 50 0 60 0
30DEC25 33.00 P 0.00 0.00 0.00 6.51 +0.85 0 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.83 +1.19 54 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.81 +1.16 57 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.82 +1.16 62 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.83 +1.21 67 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.80 +1.24 69 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.52 +0.93 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.47 +0.83 0 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.52 +1.27 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 0.24 +0.11 36 0 41 0
29JAN26 23.00 P 0.36 0.36 0.36 0.41 +0.16 36 5 98 0
29JAN26 24.00 P 0.59 0.59 0.59 0.64 +0.22 36 100 149 +85
29JAN26 25.00 P 0.92 0.92 0.91 0.98 +0.33 35 18 34 +13
29JAN26 26.00 P 1.30 1.30 1.30 1.43 +0.45 36 9 60 0
29JAN26 27.00 P 0.00 0.00 0.00 2.03 +0.60 37 0 30 0
29JAN26 28.00 P 0.00 0.00 0.00 2.67 +0.69 37 0 3,055 0
29JAN26 29.00 P 0.00 0.00 0.00 3.23 +0.64 34 0 87 0
29JAN26 30.00 P 4.20 4.20 4.20 3.99 +0.69 32 15 96 +15
29JAN26 31.00 P 5.00 5.00 5.00 4.93 +0.86 35 10 686 0
29JAN26 32.00 P 5.60 5.90 5.60 5.91 +1.00 39 40 901 +40
29JAN26 33.00 P 0.00 0.00 0.00 6.98 +1.17 46 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.97 +1.23 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.91 +1.20 51 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.89 +1.19 53 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.83 +1.21 53 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.80 +1.24 54 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.87 +1.14 62 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.69 +1.00 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.74 +1.00 57 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 +0.05 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.22 +0.08 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.38 +0.14 36 0 5 0
26FEB26 23.00 P 0.50 0.50 0.50 0.57 +0.18 35 2 23 +2
26FEB26 24.00 P 0.00 0.00 0.00 0.86 +0.27 35 0 8 0
26FEB26 25.00 P 1.04 1.19 1.04 1.21 +0.34 35 30 39 +30
26FEB26 26.00 P 0.00 0.00 0.00 1.73 +0.50 36 0 5 0
26FEB26 27.00 P 2.14 2.14 2.14 2.29 +0.57 37 15 15 +15
26FEB26 28.00 P 0.00 0.00 0.00 2.92 +0.67 37 0 21 0
26FEB26 29.00 P 0.00 0.00 0.00 3.53 +0.67 35 0 30 0
26FEB26 30.00 P 0.00 0.00 0.00 4.43 +0.89 39 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 5.15 +0.86 37 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 6.14 +1.05 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.98 +1.03 40 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.97 +1.12 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.91 +1.12 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.89 +1.15 46 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.83 +1.21 47 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.80 +1.24 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.87 +1.14 54 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.73 +1.04 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.11 +0.05 37 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.15 +0.07 38 0 31 0
30MAR26 19.50 P 0.21 0.21 0.21 0.19 +0.08 37 5 68 +5
30MAR26 20.00 P 0.00 0.00 0.00 0.24 +0.10 37 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.37 +0.13 37 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.56 +0.18 36 0 210 0
30MAR26 23.00 P 0.00 0.00 0.00 0.82 +0.24 37 0 54 0
30MAR26 24.00 P 0.00 0.00 0.00 1.13 +0.32 36 0 130 0
30MAR26 25.00 P 0.00 0.00 0.00 1.52 +0.37 36 0 90 0
30MAR26 26.00 P 0.00 0.00 0.00 1.98 +0.44 36 0 39 0
30MAR26 27.00 P 2.45 2.45 2.45 2.66 +0.65 38 15 21 +14
30MAR26 28.00 P 3.13 3.13 3.13 3.20 +0.72 37 15 152 +15
30MAR26 29.00 P 0.00 0.00 0.00 3.74 +0.71 35 0 135 0
30MAR26 30.00 P 0.00 0.00 0.00 4.57 +0.76 37 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 5.29 +0.75 36 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 6.36 +1.04 41 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 7.23 +1.09 42 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 8.06 +1.09 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 9.05 +1.14 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.90 +1.16 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.83 +1.21 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.90 +1.19 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.87 +1.14 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.73 +1.04 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.75 +1.01 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.04 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.06 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 +0.07 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 +0.07 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 +0.08 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.36 +0.10 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.44 +0.12 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.53 +0.16 37 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 0.74 +0.21 37 0 1 0
29JUN26 22.00 P 0.00 0.00 0.00 0.99 +0.24 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.31 +0.31 36 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 1.68 +0.38 36 0 105 0
29JUN26 25.00 P 1.91 1.96 1.91 2.09 +0.42 36 2 5 +2
29JUN26 26.00 P 0.00 0.00 0.00 2.57 +0.45 36 0 37 0
29JUN26 27.00 P 0.00 0.00 0.00 3.16 +0.53 37 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 3.79 +0.60 37 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.45 +0.67 37 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 5.17 +0.72 38 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.94 +0.81 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.74 +0.87 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.58 +0.94 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.34 +0.89 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.32 +1.03 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.22 +1.05 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.14 +1.08 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.04 +1.05 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.00 +1.07 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.97 +1.07 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.75 +0.91 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.54 +0.08 35 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.64 +0.11 35 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.75 +0.09 36 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 1.01 +0.17 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.35 +0.25 36 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 1.66 +0.26 36 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 2.08 +0.32 36 0 21 0
29SEP26 25.00 P 2.59 2.59 2.59 2.54 +0.35 36 1 3 +1
29SEP26 26.00 P 2.72 2.72 2.72 3.05 +0.38 36 1 1 +1
29SEP26 27.00 P 0.00 0.00 0.00 3.62 +0.42 37 0 90 0
29SEP26 28.00 P 0.00 0.00 0.00 4.24 +0.48 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.82 +0.49 36 0 17 0
29SEP26 30.00 P 0.00 0.00 0.00 5.58 +0.60 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.32 +0.67 38 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 7.07 +0.71 38 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.88 +0.77 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.71 +0.84 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.57 +0.88 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.45 +0.94 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.36 +0.98 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.29 +1.03 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.20 +1.04 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.12 +1.03 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.14 +1.10 45 0 0 0
TOTAL PUT 1,037 20,536 +231
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$ 8.95
27NOV25 3.80 C 0.00 0.00 0.00 5.31 -0.20 505 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 5.20 -0.21 483 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 5.10 -0.21 470 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 5.00 -0.21 458 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 4.90 -0.21 446 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 4.79 -0.22 426 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 4.69 -0.22 415 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 4.59 -0.22 403 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 4.48 -0.23 385 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.38 -0.23 374 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 4.28 -0.23 364 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 4.17 -0.24 347 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 4.07 -0.24 337 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.81 -0.25 306 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.56 -0.25 284 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.30 -0.26 256 0 60 0
27NOV25 6.00 C 0.00 0.00 0.00 3.04 -0.27 230 0 1 0
27NOV25 6.25 C 0.00 0.00 0.00 2.77 -0.29 197 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.52 -0.29 180 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.27 -0.29 163 0 30 0
27NOV25 7.00 C 0.00 0.00 0.00 2.01 -0.30 140 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.76 -0.30 124 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.45 -0.37 0 0 73 0
27NOV25 7.75 C 0.00 0.00 0.00 1.24 -0.33 82 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.96 -0.36 45 0 20 0
27NOV25 8.25 C 0.00 0.00 0.00 0.71 -0.36 35 0 25 0
27NOV25 8.50 C 0.00 0.00 0.00 0.48 -0.34 35 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.29 -0.28 37 0 22 0
27NOV25 9.00 C 0.23 0.26 0.23 0.15 -0.20 37 246 886 +245
27NOV25 9.25 C 0.00 0.00 0.00 0.06 -0.13 36 0 1,852 0
27NOV25 9.50 C 0.05 0.05 0.05 0.03 -0.06 40 30 1,302 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 258 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 308 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 320 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 6.86 -0.36 162 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.76 -0.36 153 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.66 -0.36 145 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.56 -0.36 136 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.46 -0.36 126 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.36 -0.36 111 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.26 -0.36 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.25 -0.27 227 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.24 -0.17 262 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.96 -0.36 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.86 -0.36 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.76 -0.36 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.63 -0.29 181 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.62 -0.20 215 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.52 -0.19 209 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.33 -0.29 166 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.32 -0.19 198 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.20 -0.23 186 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 5.11 -0.20 184 0 35 0
30DEC25 4.10 C 0.00 0.00 0.00 5.00 -0.23 176 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.90 -0.23 171 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.81 -0.20 169 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.70 -0.21 162 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.60 -0.22 157 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.48 -0.25 147 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.40 -0.23 149 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.28 -0.25 138 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.19 -0.24 138 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 4.09 -0.24 134 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.81 -0.27 115 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.57 -0.26 110 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.32 -0.25 101 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 3.06 -0.27 91 0 608 0
30DEC25 6.25 C 0.00 0.00 0.00 2.81 -0.27 83 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.55 -0.37 73 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.27 -0.39 58 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.01 -0.33 49 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.78 -0.29 48 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.49 -0.35 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.25 -0.32 29 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 1.02 -0.30 28 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.81 -0.32 28 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.62 -0.29 28 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.46 -0.26 28 0 0 0
30DEC25 9.00 C 0.42 0.42 0.42 0.33 -0.21 28 15 173 +15
30DEC25 9.25 C 0.33 0.33 0.33 0.23 -0.16 29 95 3,967 +95
30DEC25 9.50 C 0.00 0.00 0.00 0.15 -0.14 29 0 2,476 0
30DEC25 9.75 C 0.00 0.00 0.00 0.10 -0.10 29 0 1,406 0
30DEC25 10.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 555 0
30DEC25 10.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.27 -0.39 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.01 -0.35 31 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.78 -0.33 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.52 -0.35 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.30 -0.33 27 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.08 -0.28 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.88 -0.30 26 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.70 -0.28 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.55 -0.24 26 0 0 0
29JAN26 9.00 C 0.55 0.55 0.55 0.42 -0.21 26 15 15 +15
29JAN26 9.25 C 0.40 0.40 0.40 0.32 -0.15 27 75 930 +75
29JAN26 9.50 C 0.28 0.28 0.28 0.23 -0.15 26 15 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.16 -0.12 26 0 190 0
29JAN26 10.00 C 0.00 0.00 0.00 0.11 -0.09 26 0 140 0
29JAN26 10.50 C 0.09 0.09 0.09 0.05 -0.05 26 15 15 +12
29JAN26 11.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 20 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.27 -0.39 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.03 -0.35 26 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.79 -0.35 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.56 -0.34 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.34 -0.29 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.13 -0.27 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.94 -0.29 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.77 -0.26 25 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.62 -0.23 25 0 0 0
26FEB26 9.00 C 0.59 0.59 0.59 0.50 -0.17 26 30 225 +30
26FEB26 9.25 C 0.00 0.00 0.00 0.39 -0.15 26 0 0 0
26FEB26 9.50 C 0.34 0.34 0.34 0.30 -0.13 26 15 75 0
26FEB26 9.75 C 0.00 0.00 0.00 0.22 -0.13 25 0 30 0
26FEB26 10.00 C 0.24 0.24 0.24 0.16 -0.10 25 110 260 0
26FEB26 10.50 C 0.00 0.00 0.00 0.09 -0.05 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.48 -0.36 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.38 -0.36 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.28 -0.36 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.25 -0.30 118 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.24 -0.21 139 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.99 -0.36 70 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.89 -0.36 63 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.79 -0.36 50 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.69 -0.36 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.63 -0.32 90 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.62 -0.23 112 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.52 -0.24 109 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.33 -0.33 81 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.32 -0.24 103 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.20 -0.26 96 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.15 -0.18 103 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.00 -0.26 90 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.90 -0.26 88 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.81 -0.25 87 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.70 -0.27 82 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.60 -0.27 80 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.48 -0.29 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.40 -0.27 75 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.28 -0.29 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.19 -0.28 69 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.13 -0.24 74 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.88 -0.25 68 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.62 -0.21 61 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.32 -0.31 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.06 -0.33 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.86 -0.25 46 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.55 -0.37 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.29 -0.37 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.05 -0.35 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.86 -0.28 29 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.57 -0.36 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.35 -0.30 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.14 -0.29 21 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.95 -0.32 21 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.77 -0.30 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.62 -0.27 21 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.50 -0.21 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.39 -0.19 22 0 61 0
30MAR26 9.50 C 0.00 0.00 0.00 0.30 -0.18 22 0 55 0
30MAR26 9.75 C 0.35 0.35 0.35 0.22 -0.16 22 15 19 +15
30MAR26 10.00 C 0.28 0.28 0.28 0.16 -0.14 21 70 197 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.08 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.70 -0.20 130 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.60 -0.22 126 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.49 -0.23 120 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.39 -0.23 116 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.29 -0.23 113 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.19 -0.23 109 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.09 -0.24 106 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.99 -0.24 103 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.89 -0.24 100 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.79 -0.24 97 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.69 -0.24 94 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.59 -0.24 91 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.49 -0.25 88 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.38 -0.26 84 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.28 -0.26 82 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.18 -0.26 79 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.08 -0.26 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.98 -0.27 75 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.88 -0.27 73 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.78 -0.27 70 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.68 -0.27 68 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.58 -0.27 66 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.48 -0.27 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.38 -0.26 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.28 -0.23 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.17 -0.24 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.92 -0.25 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.62 -0.42 42 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.42 -0.26 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.17 -0.37 41 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.92 -0.25 37 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.67 -0.25 33 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.42 -0.27 30 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.11 -0.35 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.94 -0.29 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.66 -0.29 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.45 -0.27 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.25 -0.26 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.07 -0.25 20 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.90 -0.27 19 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.75 -0.24 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 -0.18 20 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.51 -0.17 20 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 -0.17 20 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.12 20 0 111 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 -0.13 20 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.09 20 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.06 20 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.04 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.70 -0.22 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.46 -0.23 26 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.23 -0.23 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.00 -0.23 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 -0.21 21 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 -0.21 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.37 -0.21 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.19 -0.20 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 -0.19 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 -0.17 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 -0.16 19 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 -0.15 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 -0.13 19 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.13 19 0 319 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 -0.12 19 0 1 0
29SEP26 10.50 C 0.29 0.29 0.29 0.22 -0.07 19 1 11 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 747 23,024 +503
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 261 0 25 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 231 0 110 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 211 0 65 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 195 0 70 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 111 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 86 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0
27NOV25 8.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 20 0
27NOV25 8.75 P 0.00 0.00 0.00 0.08 +0.07 35 0 98 0
27NOV25 9.00 P 0.10 0.10 0.09 0.18 +0.13 33 166 512 +166
27NOV25 9.25 P 0.15 0.15 0.15 0.36 +0.23 37 5 572 +5
27NOV25 9.50 P 0.00 0.00 0.00 0.57 +0.29 37 0 346 0
27NOV25 9.75 P 0.00 0.00 0.00 0.80 +0.33 0 0 318 0
27NOV25 10.00 P 0.00 0.00 0.00 1.05 +0.36 0 0 230 0
27NOV25 10.50 P 0.00 0.00 0.00 1.55 +0.36 0 0 90 0
27NOV25 11.00 P 0.00 0.00 0.00 2.05 +0.36 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.55 +0.33 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.05 +0.33 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.55 +0.33 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 5.05 +0.33 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 194 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 167 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 129 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 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 59 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.07 +0.03 27 0 15 0
30DEC25 8.50 P 0.00 0.00 0.00 0.13 +0.07 27 0 52 0
30DEC25 8.75 P 0.13 0.13 0.13 0.22 +0.10 27 10 62 +10
30DEC25 9.00 P 0.26 0.26 0.26 0.33 +0.14 27 95 342 +95
30DEC25 9.25 P 0.00 0.00 0.00 0.49 +0.18 28 0 137 0
30DEC25 9.50 P 0.00 0.00 0.00 0.65 +0.20 26 0 90 0
30DEC25 9.75 P 0.00 0.00 0.00 0.86 +0.24 28 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 1.08 +0.30 28 0 130 0
30DEC25 10.50 P 0.00 0.00 0.00 1.55 +0.34 0 0 400 0
30DEC25 11.00 P 0.00 0.00 0.00 2.05 +0.31 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.55 +0.33 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.05 +0.33 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.55 +0.32 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.05 +0.33 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.12 +0.06 25 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.19 +0.08 25 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.28 +0.11 25 0 15 0
29JAN26 9.00 P 0.00 0.00 0.00 0.40 +0.15 25 0 158 0
29JAN26 9.25 P 0.00 0.00 0.00 0.54 +0.16 25 0 51 0
29JAN26 9.50 P 0.00 0.00 0.00 0.70 +0.19 25 0 72 0
29JAN26 9.75 P 0.00 0.00 0.00 0.91 +0.26 26 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.11 +0.27 26 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.56 +0.29 26 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.05 +0.30 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.55 +0.30 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.05 +0.31 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.55 +0.32 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.05 +0.33 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.16 +0.07 25 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.24 +0.10 25 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.33 +0.12 24 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.45 +0.16 25 0 21 0
26FEB26 9.25 P 0.00 0.00 0.00 0.58 +0.18 24 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.74 +0.19 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.92 +0.20 24 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.14 +0.27 25 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.57 +0.30 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.05 +0.30 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.55 +0.30 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.05 +0.31 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.55 +0.32 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.16 +0.06 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.24 +0.09 22 0 20 0
30MAR26 8.75 P 0.00 0.00 0.00 0.33 +0.11 22 0 130 0
30MAR26 9.00 P 0.00 0.00 0.00 0.45 +0.14 22 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.58 +0.17 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.74 +0.19 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.92 +0.20 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.14 +0.27 23 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.57 +0.27 22 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.05 +0.29 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.55 +0.29 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.05 +0.30 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.55 +0.32 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.05 +0.33 0 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 63 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 53 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 50 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 47 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.04 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 +0.07 19 0 255 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 +0.09 19 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 +0.12 19 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.49 +0.14 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.62 +0.17 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.77 +0.19 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.96 +0.20 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.15 +0.25 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.58 +0.28 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.05 +0.29 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.55 +0.29 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 +0.30 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.05 +0.33 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 +0.32 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.05 +0.32 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 +0.04 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.07 18 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.09 18 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.11 18 0 36 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.14 18 0 55 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 +0.16 18 0 25 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.17 18 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 +0.20 18 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.22 18 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.18 +0.24 18 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 +0.28 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 +0.29 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 +0.29 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 +0.30 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 +0.29 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.05 +0.31 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.55 +0.32 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.05 +0.32 0 0 0 0
TOTAL PUT 276 7,122 +276
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 70 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 288 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 0.00 100 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 216 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 106 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$ 3.16
27NOV25 2.20 C 0.00 0.00 0.00 0.97 -0.09 161 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.87 -0.09 144 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.77 -0.09 127 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.67 -0.09 111 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.57 -0.09 96 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.47 -0.09 80 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.37 -0.09 65 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.27 -0.09 50 0 10 0
27NOV25 3.00 C 0.00 0.00 0.00 0.17 -0.10 35 0 120 0
27NOV25 3.10 C 0.00 0.00 0.00 0.09 -0.09 33 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.04 -0.06 35 0 15 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 -0.05 31 0 80 0
27NOV25 3.40 C 0.00 0.00 0.00 0.01 -0.01 45 0 35 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 80 0 84 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 62 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 135 0 3 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 151 0 11 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 158 0 92 0
30DEC25 1.85 C 0.00 0.00 0.00 1.32 -0.10 75 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.27 -0.10 71 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.22 -0.10 67 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.17 -0.10 63 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.07 -0.10 56 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.97 -0.10 49 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.87 -0.11 42 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.77 -0.10 35 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.67 -0.10 29 0 9 0
30DEC25 2.60 C 0.00 0.00 0.00 0.58 -0.09 39 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.48 -0.10 33 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.40 -0.10 37 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.32 -0.09 37 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.24 -0.09 34 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.18 -0.06 34 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.12 -0.06 32 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.09 -0.05 34 0 40 0
30DEC25 3.40 C 0.00 0.00 0.00 0.06 -0.04 34 0 113 0
30DEC25 3.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 243 0
30DEC25 3.60 C 0.00 0.00 0.00 0.03 -0.02 36 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29JAN26 2.20 C 0.00 0.00 0.00 0.98 -0.11 44 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.88 -0.10 38 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.78 -0.10 33 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.69 -0.10 37 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.59 -0.10 31 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.51 -0.09 35 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.42 -0.10 32 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.36 -0.08 35 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.29 -0.07 35 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.24 -0.06 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.18 -0.06 34 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.14 -0.05 34 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.11 -0.04 35 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 75 0
29JAN26 3.60 C 0.00 0.00 0.00 0.06 -0.03 34 0 6 0
29JAN26 3.70 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.02 -0.02 34 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 101 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.89 -0.10 36 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.80 -0.10 38 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.70 -0.10 33 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.62 -0.09 35 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.54 -0.08 36 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.39 -0.08 35 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.33 -0.07 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.28 -0.06 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.35 -0.09 56 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.30 -0.09 53 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.25 -0.09 50 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.20 -0.10 48 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.10 -0.10 43 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.01 -0.09 43 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.91 -0.10 38 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.82 -0.09 38 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.73 -0.09 36 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.65 -0.09 36 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.57 -0.08 36 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.50 -0.08 36 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.44 -0.07 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.36 -0.08 34 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.32 -0.06 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.23 -0.05 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 1 0
30MAR26 3.60 C 0.00 0.00 0.00 0.14 -0.04 37 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 -0.02 36 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.36 -0.10 43 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.32 -0.09 46 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 -0.09 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.22 -0.09 41 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.13 -0.09 40 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.04 -0.09 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.95 -0.09 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.87 -0.08 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.79 -0.08 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.72 -0.07 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.65 -0.07 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 -0.07 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 -0.06 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.45 -0.08 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 -0.06 37 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.33 -0.05 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.20 -0.04 37 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.17 -0.04 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.15 -0.03 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.02 37 0 11 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.06 -0.08 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.98 -0.09 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 -0.08 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 -0.07 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.07 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 -0.07 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 -0.06 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.07 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 -0.06 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 -0.06 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 -0.06 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.05 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 -0.04 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.03 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 10 0
TOTAL CALL 0 2,501 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 23 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
27NOV25 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 78 0
27NOV25 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 147 0
27NOV25 3.10 P 0.03 0.03 0.01 0.03 +0.02 34 6 213 -6
27NOV25 3.20 P 0.06 0.06 0.06 0.08 +0.04 36 3 157 0
27NOV25 3.30 P 0.00 0.00 0.00 0.15 +0.06 33 0 169 0
27NOV25 3.40 P 0.00 0.00 0.00 0.24 +0.08 0 0 55 0
27NOV25 3.50 P 0.00 0.00 0.00 0.34 +0.09 0 0 11 0
27NOV25 3.60 P 0.00 0.00 0.00 0.44 +0.09 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.54 +0.10 0 0 7 0
27NOV25 3.80 P 0.00 0.00 0.00 0.64 +0.10 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 0.74 +0.10 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 +0.01 33 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 50 0
30DEC25 3.00 P 0.05 0.05 0.05 0.06 +0.02 31 3 107 +3
30DEC25 3.10 P 0.00 0.00 0.00 0.09 +0.02 29 0 44 0
30DEC25 3.20 P 0.00 0.00 0.00 0.15 +0.04 32 0 51 0
30DEC25 3.30 P 0.20 0.20 0.20 0.21 +0.05 32 2 52 -2
30DEC25 3.40 P 0.00 0.00 0.00 0.29 +0.07 34 0 30 0
30DEC25 3.50 P 0.00 0.00 0.00 0.37 +0.07 34 0 30 0
30DEC25 3.60 P 0.00 0.00 0.00 0.46 +0.08 36 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.55 +0.08 36 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.64 +0.08 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.84 +0.09 0 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
29JAN26 2.70 P 0.02 0.02 0.02 0.03 +0.01 34 6 68 +6
29JAN26 2.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 35 0
29JAN26 2.90 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.26 +0.05 34 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.33 +0.06 35 0 140 0
29JAN26 3.50 P 0.00 0.00 0.00 0.41 +0.07 36 0 74 0
29JAN26 3.60 P 0.00 0.00 0.00 0.49 +0.07 37 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.57 +0.07 36 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.66 +0.08 36 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.75 +0.08 35 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.85 +0.09 39 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.03 +0.01 33 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.24 +0.05 35 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.36 +0.06 35 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.43 +0.06 35 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.51 +0.07 35 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.59 +0.07 35 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.67 +0.07 34 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.76 +0.07 35 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.85 +0.08 34 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.94 +0.08 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 +0.01 38 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.10 +0.02 35 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 30 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 +0.03 35 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.34 +0.05 37 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.39 +0.05 35 0 11 0
30MAR26 3.50 P 0.43 0.43 0.43 0.46 +0.07 35 3 56 +3
30MAR26 3.60 P 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.61 +0.06 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 +0.07 37 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.78 +0.07 36 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.86 +0.07 34 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 +0.07 33 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.05 +0.08 35 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 +0.01 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 +0.02 36 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 +0.03 36 0 30 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 +0.04 37 0 5 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 +0.04 36 0 2 0
29JUN26 3.40 P 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 +0.05 37 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 +0.06 38 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 +0.07 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 +0.06 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 +0.07 39 0 8 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 +0.07 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.11 +0.07 40 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 +0.08 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 +0.07 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.37 +0.07 39 0 0 0
29JUN26 4.60 P 1.45 1.45 1.45 1.46 +0.08 39 5 6 +5
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 +0.03 39 0 10 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 +0.03 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 +0.03 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 +0.04 39 0 65 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.04 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.04 39 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 +0.05 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.70 +0.06 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.06 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 +0.07 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 +0.06 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.07 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.07 40 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 +0.07 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.25 +0.07 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 +0.07 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 +0.06 40 0 0 0
TOTAL PUT 28 2,423 +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$ 16.71
27NOV25 12.50 C 0.00 0.00 0.00 4.22 -0.43 88 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 3.72 -0.30 76 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.22 -0.29 65 0 12 0
27NOV25 14.00 C 0.00 0.00 0.00 2.72 -0.39 54 0 34 0
27NOV25 14.50 C 0.00 0.00 0.00 2.22 -0.38 43 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 1.72 -0.36 33 0 31 0
27NOV25 15.50 C 0.00 0.00 0.00 1.24 -0.31 38 0 3 0
27NOV25 16.00 C 0.89 0.97 0.77 0.80 -0.28 38 34 29 +7
27NOV25 16.50 C 0.39 0.51 0.39 0.43 -0.26 36 46 122 -40
27NOV25 17.00 C 0.20 0.28 0.19 0.20 -0.16 37 170 377 +19
27NOV25 17.50 C 0.08 0.11 0.08 0.08 -0.09 38 61 484 -4
27NOV25 18.00 C 0.05 0.05 0.04 0.03 -0.04 40 6 305 +5
27NOV25 18.50 C 0.02 0.02 0.02 0.01 -0.02 41 124 513 +6
27NOV25 19.00 C 0.01 0.01 0.01 0.01 0.00 50 4 416 -4
27NOV25 19.50 C 0.01 0.01 0.01 0.01 0.00 58 1 259 -1
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 495 0
27NOV25 21.00 C 0.01 0.01 0.01 0.01 0.00 81 2 489 -2
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 401 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 651 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 276 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 128 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 142 0 93 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 153 0 34 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 163 0 23 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 172 0 124 0
30DEC25 9.50 C 0.00 0.00 0.00 7.21 -0.45 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.00 -0.34 62 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.73 -0.32 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.26 -0.39 62 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.75 -0.40 0 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.25 -0.42 0 0 1 0
30DEC25 12.00 C 0.00 0.00 0.00 4.71 -0.44 0 0 0 0
30DEC25 12.50 C 4.40 4.40 4.40 4.26 -0.39 35 1 1 0
30DEC25 13.00 C 0.00 0.00 0.00 3.75 -0.43 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.25 -0.44 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 2.82 -0.37 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.37 -0.35 37 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 1.96 -0.26 37 0 3 0
30DEC25 15.50 C 0.00 0.00 0.00 1.57 -0.23 37 0 24 0
30DEC25 16.00 C 1.22 1.22 1.17 1.22 -0.21 36 7 136 +7
30DEC25 16.50 C 0.87 1.00 0.87 0.92 -0.20 35 23 451 +18
30DEC25 17.00 C 0.69 0.76 0.68 0.70 -0.13 36 40 197 +36
30DEC25 17.50 C 0.53 0.56 0.52 0.51 -0.12 36 19 199 -1
30DEC25 18.00 C 0.38 0.40 0.36 0.37 -0.09 37 6 802 0
30DEC25 18.50 C 0.26 0.28 0.26 0.26 -0.06 37 9 391 0
30DEC25 19.00 C 0.19 0.20 0.19 0.17 -0.05 37 4 683 +4
30DEC25 19.50 C 0.00 0.00 0.00 0.12 -0.02 37 0 697 0
30DEC25 20.00 C 0.11 0.11 0.11 0.08 -0.02 37 18 1,052 -15
30DEC25 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,229 0
30DEC25 22.00 C 0.04 0.04 0.04 0.02 0.00 40 1 1,140 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 328 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 451 0
30DEC25 25.00 C 0.02 0.02 0.02 0.01 0.00 51 10 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 263 0
29JAN26 12.50 C 0.00 0.00 0.00 4.34 -0.37 40 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.84 -0.43 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.39 -0.33 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.94 -0.39 35 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.52 -0.38 35 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.12 -0.37 34 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.79 -0.25 35 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.52 -0.21 37 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 1.25 -0.17 37 0 11 0
29JAN26 17.00 C 1.01 1.01 1.01 1.03 -0.14 38 15 118 -15
29JAN26 17.50 C 0.00 0.00 0.00 0.82 -0.13 38 0 113 0
29JAN26 18.00 C 0.00 0.00 0.00 0.67 -0.11 38 0 103 0
29JAN26 18.50 C 0.57 0.57 0.57 0.53 -0.09 38 15 40 -15
29JAN26 19.00 C 0.47 0.47 0.47 0.41 -0.07 38 1 97 0
29JAN26 19.50 C 0.38 0.38 0.38 0.31 -0.06 38 1 57 +1
29JAN26 20.00 C 0.29 0.31 0.29 0.24 -0.04 38 4 105 +1
29JAN26 21.00 C 0.21 0.21 0.20 0.14 -0.02 38 16 225 +16
29JAN26 22.00 C 0.15 0.15 0.14 0.08 -0.01 39 25 1,793 +17
29JAN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 141 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 71 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 103 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
26FEB26 12.50 C 0.00 0.00 0.00 4.47 -0.34 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.96 -0.36 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.53 -0.37 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.08 -0.28 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.65 -0.32 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.38 -0.13 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.05 -0.26 38 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.74 -0.18 37 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.48 -0.16 37 0 46 0
26FEB26 17.00 C 0.00 0.00 0.00 1.25 -0.12 38 0 45 0
26FEB26 17.50 C 1.06 1.06 1.06 1.05 -0.13 38 1 114 +1
26FEB26 18.00 C 0.80 0.80 0.80 0.89 -0.11 38 2 18 +2
26FEB26 18.50 C 0.76 0.76 0.76 0.73 -0.09 38 30 30 +16
26FEB26 19.00 C 0.00 0.00 0.00 0.60 -0.07 38 0 100 0
26FEB26 19.50 C 0.54 0.54 0.54 0.49 -0.06 38 3 78 0
26FEB26 20.00 C 0.00 0.00 0.00 0.39 -0.05 38 0 83 0
26FEB26 21.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 19 0
26FEB26 22.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 7 0
26FEB26 23.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 16 0
26FEB26 24.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 62 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 0.00 39 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 7.27 -0.39 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.00 -0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.83 -0.48 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.37 -0.28 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.86 -0.43 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.35 -0.43 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 4.95 -0.41 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.61 -0.28 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.06 -0.41 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.68 -0.36 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.31 -0.33 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.87 -0.38 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.58 -0.22 38 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.27 -0.13 38 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.00 -0.15 39 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 1.74 -0.14 39 0 21 0
30MAR26 17.00 C 0.00 0.00 0.00 1.52 -0.12 39 0 48 0
30MAR26 17.50 C 0.00 0.00 0.00 1.31 -0.15 39 0 47 0
30MAR26 18.00 C 0.00 0.00 0.00 1.14 -0.13 39 0 28 0
30MAR26 18.50 C 0.95 0.95 0.95 0.99 -0.10 39 1 84 -1
30MAR26 19.00 C 0.00 0.00 0.00 0.85 -0.08 40 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.72 -0.07 39 0 1,027 0
30MAR26 20.00 C 0.58 0.63 0.58 0.61 -0.06 39 8 679 0
30MAR26 21.00 C 0.00 0.00 0.00 0.43 -0.04 39 0 192 0
30MAR26 22.00 C 0.33 0.33 0.33 0.30 -0.03 39 6 123 0
30MAR26 23.00 C 0.30 0.30 0.29 0.21 -0.02 39 5 220 +3
30MAR26 24.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 46 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 68 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 0.00 40 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 0.00 40 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 39 0 26 0
29JUN26 11.50 C 0.00 0.00 0.00 5.69 -0.20 45 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.14 -0.40 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.75 -0.38 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.27 -0.39 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.03 -0.27 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.60 -0.36 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.28 -0.29 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.99 -0.23 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 2.76 -0.23 41 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.47 -0.24 40 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.23 -0.18 40 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.02 -0.16 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 1.81 -0.16 41 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.62 -0.15 40 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.43 -0.15 40 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 1.28 -0.13 40 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 1.13 -0.13 40 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 1.01 -0.10 40 0 808 0
29JUN26 21.00 C 0.00 0.00 0.00 0.79 -0.09 40 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 0.61 -0.08 40 0 9 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 -0.06 40 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 3 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 55 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 91 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 57 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
29SEP26 12.50 C 0.00 0.00 0.00 4.83 -0.48 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.51 -0.41 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.14 -0.35 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.89 -0.30 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.61 -0.25 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.26 -0.32 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.10 -0.20 42 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.70 -0.34 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.60 -0.17 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.39 -0.17 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.18 -0.17 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.00 -0.15 41 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 1.82 -0.15 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.66 -0.14 41 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.52 -0.13 41 0 0 0
29SEP26 20.00 C 1.51 1.51 1.51 1.38 -0.13 41 3 31 +3
29SEP26 21.00 C 0.00 0.00 0.00 1.15 -0.10 41 0 9 0
29SEP26 22.00 C 1.10 1.10 1.10 0.95 -0.09 41 4 23 0
29SEP26 23.00 C 0.92 0.92 0.92 0.79 -0.08 40 4 8 +4
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.06 40 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 -0.04 40 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 32 0
TOTAL CALL 730 22,759 +68
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 221 0
27NOV25 15.00 P 0.02 0.02 0.02 0.01 0.00 44 15 160 0
27NOV25 15.50 P 0.03 0.03 0.03 0.02 0.00 37 15 539 +15
27NOV25 16.00 P 0.09 0.10 0.09 0.08 +0.03 38 7 467 0
27NOV25 16.50 P 0.22 0.26 0.17 0.22 +0.08 37 154 488 -88
27NOV25 17.00 P 0.55 0.55 0.39 0.49 +0.15 38 89 1,429 -48
27NOV25 17.50 P 0.80 0.90 0.79 0.88 +0.23 41 48 641 -9
27NOV25 18.00 P 1.47 1.47 1.44 1.34 +0.26 47 7 534 -5
27NOV25 18.50 P 1.73 1.73 1.73 1.79 +0.29 0 1 326 -1
27NOV25 19.00 P 0.00 0.00 0.00 2.30 +0.31 54 0 307 0
27NOV25 19.50 P 0.00 0.00 0.00 2.79 +0.30 0 0 259 -24
27NOV25 20.00 P 3.18 3.34 3.18 3.37 +0.38 100 22 60 -43
27NOV25 21.00 P 0.00 0.00 0.00 4.36 +0.37 116 0 0 -5
27NOV25 22.00 P 0.00 0.00 0.00 5.33 +0.34 122 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 6.34 +0.35 142 0 125 0
27NOV25 24.00 P 0.00 0.00 0.00 7.36 +0.37 166 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 8.33 +0.34 165 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 9.33 +0.34 178 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 10.34 +0.35 197 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 11.36 +0.37 220 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 12.36 +0.37 231 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 62 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 157 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 85 0
30DEC25 14.00 P 0.08 0.08 0.08 0.06 +0.02 37 2 129 0
30DEC25 14.50 P 0.13 0.13 0.13 0.11 +0.04 37 36 131 +35
30DEC25 15.00 P 0.17 0.20 0.17 0.19 +0.06 37 13 399 +7
30DEC25 15.50 P 0.28 0.32 0.27 0.31 +0.08 37 45 671 +17
30DEC25 16.00 P 0.48 0.48 0.41 0.47 +0.11 37 33 983 +23
30DEC25 16.50 P 0.70 0.70 0.60 0.68 +0.14 37 52 1,328 -2
30DEC25 17.00 P 0.88 0.98 0.83 0.94 +0.17 37 8 607 +5
30DEC25 17.50 P 1.16 1.16 1.16 1.26 +0.20 37 1 851 0
30DEC25 18.00 P 1.58 1.65 1.50 1.63 +0.22 38 5 828 +2
30DEC25 18.50 P 0.00 0.00 0.00 2.03 +0.25 39 0 253 0
30DEC25 19.00 P 0.00 0.00 0.00 2.46 +0.27 40 0 692 0
30DEC25 19.50 P 0.00 0.00 0.00 2.90 +0.26 41 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 3.38 +0.29 43 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 4.36 +0.28 50 0 112 0
30DEC25 22.00 P 0.00 0.00 0.00 5.38 +0.39 60 0 72 0
30DEC25 23.00 P 0.00 0.00 0.00 6.37 +0.38 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.36 +0.37 70 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.34 +0.35 73 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.34 +0.35 79 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.34 +0.35 84 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.36 +0.37 93 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 12.36 +0.37 98 0 0 0
29JAN26 12.50 P 0.06 0.06 0.06 0.04 +0.01 39 2 13 +2
29JAN26 13.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 19 0
29JAN26 13.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 16 0
29JAN26 14.00 P 0.00 0.00 0.00 0.18 +0.04 38 1 83 +1
29JAN26 14.50 P 0.28 0.28 0.28 0.27 +0.06 38 15 161 +15
29JAN26 15.00 P 0.37 0.40 0.36 0.39 +0.08 38 20 205 -14
29JAN26 15.50 P 0.00 0.00 0.00 0.54 +0.10 38 0 140 0
29JAN26 16.00 P 0.71 0.71 0.71 0.72 +0.12 37 100 260 +15
29JAN26 16.50 P 0.88 0.93 0.88 0.95 +0.14 38 7 298 +1
29JAN26 17.00 P 0.00 0.00 0.00 1.21 +0.16 38 0 337 0
29JAN26 17.50 P 1.52 1.52 1.52 1.52 +0.18 38 15 131 +15
29JAN26 18.00 P 0.00 0.00 0.00 1.88 +0.21 39 0 52 0
29JAN26 18.50 P 0.00 0.00 0.00 2.24 +0.22 39 0 111 0
29JAN26 19.00 P 0.00 0.00 0.00 2.67 +0.24 41 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 3.06 +0.23 41 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 3.53 +0.41 43 0 100 0
29JAN26 21.00 P 0.00 0.00 0.00 4.40 +0.31 42 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 5.38 +0.37 47 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 6.47 +0.47 59 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.36 +0.37 56 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.34 +0.32 58 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.43 +0.44 72 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.34 +0.35 67 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.36 +0.37 73 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 12.36 +0.37 77 0 0 0
26FEB26 12.50 P 0.11 0.11 0.11 0.08 +0.02 38 2 13 +2
26FEB26 13.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.20 +0.05 38 0 18 0
26FEB26 14.00 P 0.00 0.00 0.00 0.29 +0.06 38 0 45 0
26FEB26 14.50 P 0.41 0.41 0.41 0.40 +0.08 38 1 108 0
26FEB26 15.00 P 0.51 0.51 0.51 0.54 +0.10 38 1 90 0
26FEB26 15.50 P 0.68 0.68 0.68 0.70 +0.11 38 1 81 0
26FEB26 16.00 P 0.88 0.88 0.88 0.91 +0.14 38 50 166 0
26FEB26 16.50 P 1.14 1.14 1.14 1.14 +0.16 38 15 176 +15
26FEB26 17.00 P 1.40 1.40 1.40 1.40 +0.16 38 1 154 +1
26FEB26 17.50 P 0.00 0.00 0.00 1.71 +0.19 38 0 169 0
26FEB26 18.00 P 0.00 0.00 0.00 2.06 +0.22 39 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.41 +0.23 39 0 15 0
26FEB26 19.00 P 0.00 0.00 0.00 2.79 +0.23 40 0 15 0
26FEB26 19.50 P 0.00 0.00 0.00 3.22 +0.37 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.62 +0.42 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.49 +0.34 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.44 +0.39 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.47 +0.40 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.36 +0.37 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.34 +0.32 51 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.43 +0.44 62 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.38 +0.39 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 29 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 19 0
30MAR26 12.00 P 0.14 0.14 0.14 0.11 +0.03 40 1 31 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 16 0
30MAR26 13.00 P 0.00 0.00 0.00 0.23 +0.05 39 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.32 +0.06 39 0 23 0
30MAR26 14.00 P 0.00 0.00 0.00 0.44 +0.08 39 0 71 0
30MAR26 14.50 P 0.00 0.00 0.00 0.57 +0.09 39 0 117 0
30MAR26 15.00 P 0.00 0.00 0.00 0.72 +0.11 39 0 361 0
30MAR26 15.50 P 0.87 0.87 0.87 0.90 +0.12 39 50 410 +50
30MAR26 16.00 P 1.12 1.12 1.12 1.12 +0.14 39 2 767 0
30MAR26 16.50 P 1.36 1.36 1.36 1.36 +0.16 39 1 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.63 +0.17 39 0 186 0
30MAR26 17.50 P 0.00 0.00 0.00 1.93 +0.19 39 0 452 0
30MAR26 18.00 P 0.00 0.00 0.00 2.25 +0.20 39 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 2.60 +0.22 40 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.97 +0.21 40 0 99 0
30MAR26 19.50 P 0.00 0.00 0.00 3.35 +0.22 40 0 100 0
30MAR26 20.00 P 3.72 3.72 3.72 3.81 +0.33 42 1 106 -1
30MAR26 21.00 P 4.65 4.65 4.65 4.64 +0.29 43 1 5 -1
30MAR26 22.00 P 0.00 0.00 0.00 5.58 +0.49 46 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.47 +0.24 46 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 7.36 +0.32 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.40 +0.38 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.43 +0.44 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.45 +0.34 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.40 +0.39 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.36 +0.37 61 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.03 40 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 26 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 +0.05 40 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.54 +0.05 39 0 6 0
29JUN26 13.50 P 0.00 0.00 0.00 0.68 +0.06 39 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.84 +0.07 39 0 80 0
29JUN26 14.50 P 0.97 0.97 0.97 1.02 +0.09 39 15 75 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.21 +0.09 39 0 64 0
29JUN26 15.50 P 1.44 1.44 1.44 1.43 +0.11 38 4 100 +4
29JUN26 16.00 P 0.00 0.00 0.00 1.68 +0.12 39 0 1,079 0
29JUN26 16.50 P 0.00 0.00 0.00 1.93 +0.13 38 0 266 0
29JUN26 17.00 P 0.00 0.00 0.00 2.21 +0.14 38 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.54 +0.18 39 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.82 +0.16 38 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.16 +0.18 38 0 177 0
29JUN26 19.00 P 0.00 0.00 0.00 3.58 +0.25 39 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 3.92 +0.20 39 0 107 0
29JUN26 20.00 P 0.00 0.00 0.00 4.38 +0.35 41 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 5.09 +0.35 39 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 6.02 +0.36 42 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.87 +0.36 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.77 +0.34 43 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.66 +0.34 43 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.59 +0.43 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.45 +0.29 40 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.46 +0.44 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.43 +0.42 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.66 +0.06 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.80 +0.07 40 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.95 +0.07 39 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.07 39 0 46 0
29SEP26 14.50 P 0.00 0.00 0.00 1.33 +0.09 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 1.53 +0.09 39 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 +0.11 39 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 +0.11 39 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 2.28 +0.14 39 0 41 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 +0.14 39 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 +0.17 39 0 162 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 +0.17 39 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 3.51 +0.17 39 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.86 +0.17 39 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.23 +0.19 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.75 +0.35 42 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 5.51 +0.41 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.35 +0.28 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.08 +0.34 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.05 +0.47 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.91 +0.41 44 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.79 +0.35 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.67 +0.36 43 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.63 +0.44 44 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.47 +0.30 41 0 0 0
TOTAL PUT 859 24,697 0
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$ 8.78
27NOV25 5.50 C 0.00 0.00 0.00 3.32 -0.33 217 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 3.06 -0.35 187 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.81 -0.34 171 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.53 -0.36 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.31 -0.33 140 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 2.09 -0.30 148 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.84 -0.27 132 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.54 -0.35 73 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 1.32 -0.34 89 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.06 -0.35 68 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.79 -0.33 39 0 2 0
27NOV25 8.25 C 0.00 0.00 0.00 0.56 -0.33 40 0 20 0
27NOV25 8.50 C 0.00 0.00 0.00 0.34 -0.28 35 0 150 0
27NOV25 8.75 C 0.24 0.24 0.24 0.17 -0.25 33 12 108 +12
27NOV25 9.00 C 0.00 0.00 0.00 0.08 -0.15 36 0 89 0
27NOV25 9.25 C 0.03 0.03 0.03 0.03 -0.09 36 1 131 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 -0.04 37 0 47 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 57 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 92 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 98 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 67 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.00 -0.33 70 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.90 -0.33 66 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.80 -0.33 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.55 -0.33 47 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.32 -0.33 76 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.06 -0.35 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.81 -0.34 54 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.63 -0.26 77 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 2.37 -0.29 68 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.12 -0.32 61 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.84 -0.30 46 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 1.59 -0.30 40 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.38 -0.28 43 0 1 0
30DEC25 7.75 C 0.00 0.00 0.00 1.15 -0.26 39 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.90 -0.33 32 0 20 0
30DEC25 8.25 C 0.00 0.00 0.00 0.75 -0.26 36 0 53 0
30DEC25 8.50 C 0.56 0.56 0.56 0.56 -0.23 34 1 56 0
30DEC25 8.75 C 0.00 0.00 0.00 0.42 -0.20 33 0 26 0
30DEC25 9.00 C 0.30 0.30 0.30 0.30 -0.17 33 2 61 +2
30DEC25 9.25 C 0.00 0.00 0.00 0.22 -0.13 34 0 33 0
30DEC25 9.50 C 0.00 0.00 0.00 0.15 -0.10 33 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 0.11 -0.07 35 0 82 0
30DEC25 10.00 C 0.00 0.00 0.00 0.07 -0.06 34 0 69 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 68 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.65 -0.32 59 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.40 -0.28 53 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.12 -0.37 42 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.90 -0.34 42 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.62 -0.38 32 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.46 -0.31 40 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.25 -0.29 38 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.04 -0.29 35 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.89 -0.18 37 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.72 -0.21 35 0 0 0
29JAN26 8.75 C 0.67 0.67 0.67 0.58 -0.20 35 15 30 +15
29JAN26 9.00 C 0.00 0.00 0.00 0.45 -0.18 34 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.36 -0.16 34 0 4 0
29JAN26 9.50 C 0.00 0.00 0.00 0.28 -0.14 34 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.22 -0.11 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 62 0
29JAN26 10.50 C 0.00 0.00 0.00 0.10 -0.05 35 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.20 -0.31 45 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.92 -0.36 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.75 -0.31 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.54 -0.30 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.35 -0.28 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.17 -0.26 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.94 -0.28 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.83 -0.25 35 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.70 -0.20 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.58 -0.19 35 0 35 0
26FEB26 9.25 C 0.00 0.00 0.00 0.48 -0.16 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.40 -0.15 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.34 -0.11 36 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.27 -0.11 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.18 -0.07 36 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 4 0
26FEB26 11.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 13.50 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 0.01 0.00 39 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.08 -0.28 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.93 -0.34 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.87 -0.30 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.62 -0.31 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.39 -0.30 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.17 -0.31 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 -0.31 45 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.67 -0.31 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.44 -0.37 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.26 -0.32 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.02 -0.29 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.79 -0.35 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.64 -0.29 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.45 -0.28 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 1.28 -0.27 38 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 1.14 -0.23 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.97 -0.21 37 0 2 0
30MAR26 8.75 C 0.00 0.00 0.00 0.86 -0.21 38 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.74 -0.16 37 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.63 -0.16 37 0 4 0
30MAR26 9.50 C 0.00 0.00 0.00 0.54 -0.14 37 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.46 -0.12 37 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 0.39 -0.11 37 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 0.28 -0.09 37 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.20 -0.07 37 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 -0.05 37 0 261 0
30MAR26 12.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.02 -0.33 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.93 -0.32 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.71 -0.29 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.51 -0.27 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.23 -0.32 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.02 -0.30 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.79 -0.30 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 -0.29 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 -0.29 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.18 -0.29 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.98 -0.28 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.81 -0.27 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.65 -0.25 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.48 -0.25 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.34 -0.23 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 -0.22 38 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 1.08 -0.20 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 -0.19 38 0 1 0
29JUN26 9.25 C 0.00 0.00 0.00 0.86 -0.18 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.77 -0.16 38 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.68 -0.14 38 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.61 -0.13 38 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 0.47 -0.12 38 0 9 0
29JUN26 11.00 C 0.41 0.41 0.41 0.37 -0.09 38 1 0 -1
29JUN26 11.50 C 0.00 0.00 0.00 0.28 -0.08 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
29JUN26 13.00 C 0.18 0.18 0.18 0.13 -0.04 38 2 10 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29SEP26 6.00 C 3.19 3.19 3.19 3.08 -0.28 44 1 2 +1
29SEP26 6.25 C 0.00 0.00 0.00 2.82 -0.29 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.62 -0.29 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 -0.22 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.29 -0.24 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.13 -0.24 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 -0.20 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 -0.17 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 -0.20 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.55 -0.17 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.16 40 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.30 -0.16 40 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 1.21 -0.12 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.06 -0.16 39 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 -0.14 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 -0.14 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 -0.14 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.69 -0.12 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.10 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 -0.09 39 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 -0.07 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.06 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.05 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
TOTAL CALL 35 2,177 +31
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 132 0 16 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 33 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
27NOV25 8.50 P 0.00 0.00 0.00 0.06 +0.04 37 0 171 0
27NOV25 8.75 P 0.12 0.12 0.12 0.14 +0.09 34 18 150 0
27NOV25 9.00 P 0.18 0.18 0.18 0.29 +0.17 35 3 58 0
27NOV25 9.25 P 0.00 0.00 0.00 0.50 +0.25 38 0 81 0
27NOV25 9.50 P 0.00 0.00 0.00 0.72 +0.29 0 0 15 0
27NOV25 9.75 P 0.00 0.00 0.00 1.00 +0.35 62 0 24 0
27NOV25 10.00 P 0.00 0.00 0.00 1.22 +0.33 0 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 1.72 +0.29 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.22 +0.27 0 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.72 +0.27 0 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.22 +0.33 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.72 +0.27 0 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.72 +0.33 0 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 5.24 +0.35 185 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 13 0
30DEC25 7.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 47 0
30DEC25 7.75 P 0.00 0.00 0.00 0.06 +0.03 34 0 5 0
30DEC25 8.00 P 0.11 0.11 0.11 0.11 +0.05 35 7 64 +7
30DEC25 8.25 P 0.00 0.00 0.00 0.17 +0.08 34 0 47 0
30DEC25 8.50 P 0.25 0.25 0.25 0.25 +0.11 34 10 58 +10
30DEC25 8.75 P 0.37 0.37 0.37 0.37 +0.14 34 6 31 0
30DEC25 9.00 P 0.46 0.46 0.46 0.50 +0.17 34 5 78 +5
30DEC25 9.25 P 0.53 0.63 0.53 0.66 +0.20 34 9 54 -3
30DEC25 9.50 P 0.00 0.00 0.00 0.82 +0.21 31 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.04 +0.28 33 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.23 +0.28 27 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.77 +0.31 44 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.22 +0.27 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.72 +0.27 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.22 +0.33 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.72 +0.27 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.72 +0.33 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.24 +0.35 80 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.06 +0.02 35 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 31 0
29JAN26 7.75 P 0.00 0.00 0.00 0.14 +0.05 35 0 3 0
29JAN26 8.00 P 0.00 0.00 0.00 0.20 +0.07 35 0 0 0
29JAN26 8.25 P 0.28 0.28 0.28 0.29 +0.10 36 18 20 +18
29JAN26 8.50 P 0.00 0.00 0.00 0.39 +0.12 36 0 26 0
29JAN26 8.75 P 0.00 0.00 0.00 0.49 +0.13 34 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.63 +0.17 35 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.79 +0.20 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.97 +0.23 36 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.11 +0.20 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.38 +0.33 38 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.82 +0.29 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.23 +0.28 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.72 +0.27 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.22 +0.33 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.72 +0.27 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.72 +0.33 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.24 +0.35 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.15 +0.04 35 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.21 +0.06 35 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.29 +0.08 36 0 1 0
26FEB26 8.25 P 0.00 0.00 0.00 0.37 +0.09 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.47 +0.10 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.59 +0.12 35 0 1 0
26FEB26 9.00 P 0.00 0.00 0.00 0.74 +0.16 36 0 3 0
26FEB26 9.25 P 0.00 0.00 0.00 0.88 +0.17 35 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.01 +0.16 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.22 +0.24 35 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.38 +0.23 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.82 +0.25 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.27 +0.32 36 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.73 +0.28 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.22 +0.31 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.72 +0.27 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.72 +0.33 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.24 +0.35 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.02 37 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 29 0
30MAR26 7.25 P 0.00 0.00 0.00 0.18 +0.05 38 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.24 +0.07 37 0 43 0
30MAR26 7.75 P 0.00 0.00 0.00 0.31 +0.08 37 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.39 +0.09 37 0 9 0
30MAR26 8.25 P 0.44 0.44 0.44 0.48 +0.10 37 1 4 +1
30MAR26 8.50 P 0.00 0.00 0.00 0.59 +0.11 37 0 37 0
30MAR26 8.75 P 0.00 0.00 0.00 0.71 +0.13 37 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.84 +0.14 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.99 +0.17 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.15 +0.20 37 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.32 +0.20 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.55 +0.27 39 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.89 +0.27 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.33 +0.27 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.74 +0.29 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.26 +0.32 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.72 +0.27 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.22 +0.27 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.72 +0.33 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.24 +0.35 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.03 38 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.04 37 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.05 38 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.06 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 +0.08 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.07 37 0 12 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.10 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.64 +0.09 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 +0.11 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 +0.13 36 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 +0.15 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.12 +0.14 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 +0.16 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.43 +0.18 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.59 +0.19 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.76 +0.20 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.14 +0.22 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.52 +0.25 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.93 +0.27 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.33 +0.22 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.77 +0.23 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.22 +0.26 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.75 +0.31 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.24 +0.31 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.05 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.05 40 0 3 0
29SEP26 6.50 P 0.36 0.36 0.36 0.33 +0.06 40 2 2 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.06 40 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.49 +0.08 41 0 13 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.08 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.10 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.11 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.10 40 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 +0.11 40 0 30 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 +0.12 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 +0.10 39 0 2 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 +0.12 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.53 +0.12 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.70 +0.12 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 +0.11 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 +0.15 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 +0.17 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 +0.18 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 +0.21 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 +0.23 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.00 +0.20 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.46 +0.23 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.92 +0.22 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.43 +0.29 44 0 0 0
TOTAL PUT 79 1,733 +40
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$ 15.16
30DEC25 7.26 C 0.00 0.00 0.00 7.92 -0.80 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 7.76 -0.77 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 7.61 -0.79 73 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 7.45 -0.76 67 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 7.28 -0.77 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.13 -0.77 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 6.72 -0.76 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 6.32 -0.77 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 5.89 -0.80 0 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 5.48 -0.80 0 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.09 -0.81 0 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 4.69 -0.79 0 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 4.32 -0.76 46 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 3.93 -0.76 45 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 3.54 -0.75 44 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.14 -0.74 41 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 2.76 -0.73 40 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 2.39 -0.71 38 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.02 -0.74 37 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 1.68 -0.67 36 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.35 -0.69 34 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.07 -0.60 34 0 10 0
30DEC25 14.92 C 0.87 0.87 0.87 0.82 -0.56 33 20 16 -12
30DEC25 15.32 C 0.70 0.72 0.70 0.62 -0.50 33 22 248 0
30MAR26 7.58 C 0.00 0.00 0.00 7.67 -0.77 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.52 -0.80 43 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.32 -0.85 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.20 -0.81 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 6.83 -0.78 51 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.43 -0.79 46 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.04 -0.75 44 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.65 -0.78 44 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.27 -0.74 42 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 4.89 -0.75 41 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.51 -0.74 40 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.14 -0.69 38 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.78 -0.73 37 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.43 -0.73 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.10 -0.64 37 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 2.76 -0.67 35 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.46 -0.64 35 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.17 -0.63 34 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.91 -0.60 34 0 66 0
TOTAL CALL 42 424 -12
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.05 +0.03 34 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.10 +0.06 35 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.15 +0.08 33 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.25 +0.13 34 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.38 +0.19 34 0 18 0
30DEC25 14.92 P 0.50 0.50 0.50 0.55 +0.26 34 2 21 +2
30DEC25 15.32 P 0.00 0.00 0.00 0.75 +0.35 34 0 29 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.07 +0.04 36 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.10 +0.05 36 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.14 +0.06 36 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.18 +0.06 35 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.27 +0.11 36 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.34 +0.12 35 0 12 0
30MAR26 13.31 P 0.00 0.00 0.00 0.44 +0.14 35 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.60 +0.20 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.74 +0.23 36 0 30 0
TOTAL PUT 2 243 +2
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$ 50.90
27NOV25 18.50 C 0.00 0.00 0.00 32.41 -7.25 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 31.91 -7.25 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 31.41 -7.25 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 30.91 -7.25 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 29.91 -7.25 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 28.91 -7.25 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 27.91 -7.26 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 26.91 -7.26 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 25.91 -7.26 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 24.92 -7.25 181 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 23.92 -7.25 170 0 15 0
27NOV25 28.00 C 0.00 0.00 0.00 23.36 -6.81 312 0 21 0
27NOV25 29.00 C 0.00 0.00 0.00 21.92 -7.25 147 0 50 0
27NOV25 30.00 C 0.00 0.00 0.00 21.27 -7.21 267 0 220 0
27NOV25 31.00 C 0.00 0.00 0.00 19.92 -7.58 126 0 233 0
27NOV25 32.00 C 0.00 0.00 0.00 19.10 -7.07 209 0 327 0
27NOV25 33.00 C 0.00 0.00 0.00 18.18 -6.99 212 0 500 0
27NOV25 34.00 C 0.00 0.00 0.00 17.03 -7.14 169 0 674 0
27NOV25 35.00 C 0.00 0.00 0.00 15.92 -7.25 0 0 1,660 0
27NOV25 36.00 C 0.00 0.00 0.00 15.33 -6.84 195 0 126 0
27NOV25 37.00 C 0.00 0.00 0.00 14.12 -7.06 155 0 141 0
27NOV25 38.00 C 0.00 0.00 0.00 13.11 -7.30 142 0 84 0
27NOV25 39.00 C 0.00 0.00 0.00 11.92 -7.31 0 0 126 0
27NOV25 40.00 C 0.00 0.00 0.00 10.95 -7.23 86 0 114 0
27NOV25 41.00 C 0.00 0.00 0.00 10.02 -7.16 97 0 134 0
27NOV25 42.00 C 0.00 0.00 0.00 9.00 -7.18 84 0 89 0
27NOV25 43.00 C 0.00 0.00 0.00 8.06 -7.12 85 0 126 0
27NOV25 44.00 C 0.00 0.00 0.00 7.14 -7.05 85 0 82 0
27NOV25 45.00 C 7.33 7.33 7.33 6.13 -7.07 73 1 199 0
27NOV25 46.00 C 0.00 0.00 0.00 5.27 -6.95 74 0 210 0
27NOV25 47.00 C 0.00 0.00 0.00 4.71 -6.60 88 0 819 0
27NOV25 48.00 C 0.00 0.00 0.00 3.81 -6.74 79 0 2,410 0
27NOV25 49.00 C 4.17 4.17 3.47 3.20 -6.16 82 51 580 +1
27NOV25 50.00 C 3.92 4.00 2.45 2.63 -5.68 82 66 652 -10
27NOV25 52.50 C 2.10 2.51 1.35 1.57 -4.52 85 178 1,294 +66
27NOV25 55.00 C 1.70 1.74 0.81 0.85 -3.44 86 346 1,728 +103
27NOV25 57.50 C 1.20 1.20 0.46 0.41 -2.47 86 45 921 0
27NOV25 60.00 C 1.33 1.33 0.26 0.18 -1.60 85 450 3,381 -10
27NOV25 62.50 C 0.40 0.40 0.20 0.08 -1.01 86 38 1,371 -9
27NOV25 65.00 C 0.25 0.25 0.09 0.03 -0.57 86 474 979 -202
27NOV25 67.50 C 0.13 0.13 0.06 0.02 -0.29 92 33 567 +10
27NOV25 70.00 C 0.09 0.09 0.07 0.01 -0.14 94 181 536 -50
27NOV25 72.50 C 0.07 0.07 0.07 0.01 -0.06 103 50 411 -50
27NOV25 75.00 C 0.10 0.10 0.05 0.01 -0.02 112 75 351 0
27NOV25 77.50 C 0.01 0.01 0.01 0.01 -0.01 120 10 1,165 -10
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 487 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 363 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 38.45 -7.25 137 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 37.95 -7.25 122 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 37.45 -7.25 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 36.95 -7.25 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 36.45 -7.26 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 35.96 -7.25 122 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 35.46 -7.25 110 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 34.96 -7.25 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 34.46 -7.25 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 33.96 -7.26 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 33.47 -7.25 108 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 32.97 -7.25 99 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 32.47 -7.25 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 31.97 -7.25 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 31.47 -7.26 0 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 30.98 -7.25 96 0 183 0
30DEC25 21.00 C 0.00 0.00 0.00 29.98 -7.25 77 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 28.98 -7.26 0 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 27.99 -7.25 80 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 26.99 -7.25 0 0 6 0
30DEC25 25.00 C 0.00 0.00 0.00 26.00 -7.25 76 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.01 -7.24 78 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 24.02 -7.24 77 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 23.36 -6.90 117 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 22.04 -7.23 74 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 21.47 -7.01 111 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 20.03 -7.47 59 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 19.56 -6.74 104 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 18.18 -7.14 75 0 41 0
30DEC25 34.00 C 0.00 0.00 0.00 17.74 -6.60 101 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 16.31 -6.89 75 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 15.57 -6.96 82 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 14.12 -7.38 51 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 13.24 -7.43 57 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 12.42 -7.21 61 0 284 0
30DEC25 40.00 C 0.00 0.00 0.00 11.64 -7.00 64 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 10.97 -6.78 69 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 10.25 -6.38 71 0 105 0
30DEC25 43.00 C 11.07 11.07 10.71 9.41 -6.08 69 300 661 -217
30DEC25 44.00 C 9.99 9.99 9.98 8.73 -5.94 69 41 105 +41
30DEC25 45.00 C 9.29 9.29 9.28 8.12 -5.88 71 18 152 +18
30DEC25 46.00 C 8.62 8.62 8.62 7.47 -6.00 71 32 71 -27
30DEC25 47.00 C 0.00 0.00 0.00 6.89 -5.87 71 0 152 0
30DEC25 48.00 C 0.00 0.00 0.00 6.52 -5.33 75 0 250 0
30DEC25 49.00 C 0.00 0.00 0.00 5.90 -5.07 73 0 758 0
30DEC25 50.00 C 6.02 6.02 5.35 5.35 -4.85 73 20 691 +10
30DEC25 52.50 C 5.34 5.40 4.32 4.45 -4.17 76 208 414 +69
30DEC25 55.00 C 4.92 4.92 3.50 3.57 -3.68 76 14 178 +7
30DEC25 57.50 C 3.50 4.05 2.93 2.79 -3.24 76 52 270 -3
30DEC25 60.00 C 3.56 3.56 2.38 2.16 -2.88 76 382 432 +264
30DEC25 62.50 C 2.79 2.79 2.10 1.66 -2.58 76 28 478 +20
30DEC25 65.00 C 2.00 2.30 1.72 1.26 -2.19 76 102 355 -38
30DEC25 67.50 C 1.60 1.63 1.60 0.96 -1.81 76 16 77 +10
30DEC25 70.00 C 1.50 1.50 1.29 0.72 -1.49 76 35 166 -20
30DEC25 72.50 C 1.21 1.21 1.00 0.54 -1.22 76 57 1,159 -5
30DEC25 75.00 C 1.00 1.00 1.00 0.40 -0.99 75 15 108 -5
30DEC25 77.50 C 0.98 0.98 0.70 0.30 -0.79 76 17 129 -11
30DEC25 80.00 C 0.81 0.81 0.81 0.22 -0.63 75 15 345 +15
30DEC25 82.50 C 0.57 0.57 0.57 0.16 -0.50 75 14 61 +11
30DEC25 85.00 C 0.52 0.62 0.52 0.12 -0.39 75 28 312 +15
29JAN26 31.00 C 0.00 0.00 0.00 20.45 -7.05 75 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 19.56 -6.99 75 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 18.66 -6.95 74 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 17.79 -6.57 74 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 16.94 -6.38 74 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 16.08 -6.45 74 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.85 -6.65 63 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.21 -6.46 68 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 13.36 -6.27 66 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.65 -6.30 67 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 12.07 -6.21 70 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 11.30 -5.93 69 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 11.13 -5.34 76 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 10.06 -5.94 70 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 9.47 -5.54 70 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 8.91 -5.63 71 0 126 0
29JAN26 47.00 C 0.00 0.00 0.00 8.84 -4.80 77 0 1,171 0
29JAN26 48.00 C 0.00 0.00 0.00 7.87 -5.11 71 0 727 0
29JAN26 49.00 C 0.00 0.00 0.00 7.45 -4.90 72 0 1,206 0
29JAN26 50.00 C 7.79 8.66 7.20 7.02 -4.72 73 14 1,003 0
29JAN26 52.50 C 7.07 7.12 6.37 6.07 -4.24 75 45 282 +33
29JAN26 55.00 C 6.50 6.59 6.42 5.27 -3.74 76 18 1,185 +1
29JAN26 57.50 C 5.37 5.37 5.37 4.44 -3.51 76 15 1,714 0
29JAN26 60.00 C 4.53 5.06 3.85 3.72 -3.29 76 207 688 +51
29JAN26 62.50 C 4.45 4.45 3.70 3.11 -3.08 76 19 234 -13
29JAN26 65.00 C 0.00 0.00 0.00 2.59 -2.81 75 10 60 0
29JAN26 67.50 C 3.18 3.18 3.18 2.15 -2.50 75 30 92 0
29JAN26 70.00 C 3.09 3.09 2.64 1.79 -2.20 75 54 151 -50
29JAN26 72.50 C 0.00 0.00 0.00 1.48 -1.93 75 0 10 0
29JAN26 75.00 C 0.00 0.00 0.00 1.22 -1.70 75 0 45 0
29JAN26 77.50 C 1.80 1.80 1.80 1.01 -1.48 75 2 9 -2
29JAN26 80.00 C 0.00 0.00 0.00 0.83 -1.29 75 0 6 0
29JAN26 82.50 C 1.50 1.50 1.50 0.69 -1.11 75 2 2 0
29JAN26 85.00 C 0.00 0.00 0.00 0.55 -0.98 74 0 5 0
26FEB26 38.00 C 0.00 0.00 0.00 15.15 -6.42 72 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 14.47 -5.72 72 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 13.48 -6.06 68 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 13.29 -5.33 74 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.16 -5.88 68 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.57 -5.83 69 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.99 -5.72 69 0 0 0
26FEB26 45.00 C 12.55 12.55 10.60 10.44 -5.32 69 3 10 +3
26FEB26 46.00 C 0.00 0.00 0.00 9.91 -5.19 70 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.40 -5.06 70 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 9.26 -4.75 74 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 8.44 -4.85 70 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 8.00 -4.66 71 0 1,700 0
26FEB26 52.50 C 7.81 7.81 7.81 7.03 -4.51 71 12 89 -5
26FEB26 55.00 C 7.41 7.60 7.03 6.21 -3.84 73 30 1,007 +16
26FEB26 57.50 C 0.00 0.00 0.00 5.46 -3.58 73 0 1,677 0
26FEB26 60.00 C 6.11 6.11 4.81 4.83 -3.28 74 142 1,847 +92
26FEB26 62.50 C 5.51 5.51 5.51 4.18 -3.02 74 9 849 0
26FEB26 65.00 C 4.86 4.86 4.47 3.61 -2.93 74 30 601 0
26FEB26 67.50 C 0.00 0.00 0.00 3.11 -2.65 74 0 77 0
26FEB26 70.00 C 3.40 4.10 3.40 2.68 -2.39 74 5 79 -2
26FEB26 72.50 C 3.50 3.50 3.00 2.30 -2.15 74 24 45 -23
26FEB26 75.00 C 0.00 0.00 0.00 1.98 -1.93 74 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 1.70 -1.73 74 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 1.46 -1.54 74 0 4 0
26FEB26 82.50 C 0.00 0.00 0.00 1.22 -1.41 73 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 1.05 -1.25 73 0 63 0
30MAR26 12.50 C 0.00 0.00 0.00 38.56 -7.25 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 38.06 -7.25 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 37.57 -7.25 69 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 37.08 -7.25 74 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 36.59 -7.24 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 36.09 -7.25 67 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 35.60 -7.25 70 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 35.11 -7.25 71 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 34.62 -7.24 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 34.13 -7.24 71 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 33.64 -7.24 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.16 -7.23 73 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.67 -7.23 72 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.18 -7.23 71 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 31.70 -7.22 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.22 -7.21 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.26 -7.20 73 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 29.30 -7.19 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.36 -7.16 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.43 -7.13 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.50 -6.75 72 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 25.11 -7.14 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 24.70 -7.03 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.36 -6.98 52 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 22.46 -7.05 55 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 21.77 -6.71 63 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 21.27 -6.82 72 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.23 -6.49 67 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 19.08 -6.72 60 0 24 0
30MAR26 34.00 C 20.00 20.20 20.00 18.52 -6.36 66 45 161 0
30MAR26 35.00 C 0.00 0.00 0.00 17.60 -6.50 63 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 16.98 -6.27 66 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 16.20 -6.15 65 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 15.53 -6.06 66 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 14.88 -5.97 67 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 14.46 -5.66 69 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 13.74 -5.67 69 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 13.06 -5.66 68 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 12.49 -5.55 68 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.95 -5.44 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.42 -5.33 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.91 -5.22 69 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 10.43 -5.20 69 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 9.96 -4.98 69 0 165 0
30MAR26 49.00 C 0.00 0.00 0.00 9.51 -4.86 70 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 9.08 -4.75 70 0 801 0
30MAR26 52.50 C 9.00 9.00 9.00 8.18 -4.35 71 1 482 +1
30MAR26 55.00 C 0.00 0.00 0.00 7.38 -3.96 72 0 94 0
30MAR26 57.50 C 0.00 0.00 0.00 6.68 -3.57 73 0 19 0
30MAR26 60.00 C 6.50 6.50 6.50 5.98 -3.32 74 5 155 +5
30MAR26 62.50 C 0.00 0.00 0.00 5.30 -3.23 73 0 12 0
30MAR26 65.00 C 0.00 0.00 0.00 4.69 -2.99 73 0 15 0
30MAR26 67.50 C 4.84 4.84 4.50 4.15 -3.03 73 3 62 +1
30MAR26 70.00 C 5.00 5.30 4.55 3.67 -2.79 73 30 96 +10
30MAR26 72.50 C 0.00 0.00 0.00 3.15 -2.66 72 0 42 0
30MAR26 75.00 C 4.30 4.30 3.60 2.78 -2.45 72 30 46 +30
30MAR26 77.50 C 0.00 0.00 0.00 2.53 -2.17 73 0 30 0
30MAR26 80.00 C 0.00 0.00 0.00 2.17 -2.05 72 0 21 0
30MAR26 82.50 C 0.00 0.00 0.00 1.92 -1.87 72 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 1.70 -1.70 72 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 37.22 -7.24 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 36.74 -7.23 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 36.25 -7.23 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 35.77 -7.23 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 35.30 -7.22 68 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 34.82 -7.21 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 34.35 -7.20 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 33.87 -7.20 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 33.40 -7.19 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 32.93 -7.19 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 32.18 -7.46 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 32.00 -7.17 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 31.22 -7.47 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 30.39 -7.07 52 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 29.30 -7.52 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 28.55 -7.06 56 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 27.48 -7.08 47 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 26.70 -6.89 55 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 25.79 -6.81 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 24.88 -7.04 55 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 24.09 -6.96 57 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 23.13 -6.70 55 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 22.39 -6.68 57 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 21.66 -6.43 58 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 20.94 -6.44 59 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 20.86 -6.51 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.56 -6.33 61 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 18.92 -6.20 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.83 -6.27 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.17 -6.20 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.04 -5.89 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.46 -5.82 63 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 15.89 -5.74 64 0 48 0
29JUN26 41.00 C 0.00 0.00 0.00 15.31 -5.68 64 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 14.79 -5.55 64 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 14.29 -5.45 64 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 13.79 -5.38 65 0 12 0
29JUN26 45.00 C 0.00 0.00 0.00 13.28 -5.31 65 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 12.80 -5.21 65 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 12.37 -5.07 65 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 11.94 -5.01 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.87 -5.07 68 0 0 0
29JUN26 50.00 C 11.26 11.55 11.26 11.46 -4.47 68 250 252 +250
29JUN26 52.50 C 0.00 0.00 0.00 10.26 -4.43 67 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 9.43 -4.20 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.78 -3.86 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.09 -3.54 69 0 0 0
29JUN26 62.50 C 8.30 8.30 7.40 7.40 -3.43 69 2 2 0
29JUN26 65.00 C 0.00 0.00 0.00 6.83 -3.37 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.24 -3.16 69 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.65 -3.34 69 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 5.21 -3.06 69 0 17 0
29JUN26 75.00 C 0.00 0.00 0.00 4.76 -2.92 69 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 4.19 -2.90 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.86 -2.64 68 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 3.64 -2.42 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.32 -2.29 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 31.05 -7.08 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.21 -7.05 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.39 -7.01 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.56 -6.98 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.77 -6.94 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 27.00 -6.89 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.22 -6.84 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.48 -6.80 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.76 -6.74 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.05 -6.68 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.33 -6.63 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.68 -6.57 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.03 -6.50 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.38 -6.44 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.73 -6.38 66 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 20.15 -5.51 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.98 -6.05 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.42 -5.99 62 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.86 -5.92 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 17.37 -5.95 63 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 17.36 -5.95 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.36 -6.37 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.87 -5.73 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.86 -5.73 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.37 -5.64 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.94 -5.56 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.52 -5.49 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.68 -5.34 64 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 13.67 -5.34 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.88 -5.08 64 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 12.32 -5.05 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.45 -4.87 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.57 -4.24 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.87 -4.49 66 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.18 -4.32 66 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.48 -4.15 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.93 -3.95 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.39 -3.80 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.85 -3.65 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.38 -3.44 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.15 -3.41 67 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 5.56 -3.45 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.15 -3.30 66 0 0 0
29SEP26 85.00 C 7.01 7.01 7.01 4.96 -2.95 67 33 33 0
TOTAL CALL 4,462 59,416 +391
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 288 0 6 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 281 0 3 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 273 0 6 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 267 0 18 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 253 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 0.00 229 0 98 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 217 0 62 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 206 0 15 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 195 0 24 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 185 0 108 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 175 0 168 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 166 0 59 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 157 0 123 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 148 0 74 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 139 0 118 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 130 0 613 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 670 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 842 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 224 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 279 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 91 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,633 0
27NOV25 40.00 P 0.09 0.09 0.09 0.03 +0.02 88 50 302 -50
27NOV25 41.00 P 0.00 0.00 0.00 0.05 +0.04 87 0 275 0
27NOV25 42.00 P 0.00 0.00 0.00 0.08 +0.07 85 0 407 0
27NOV25 43.00 P 0.18 0.18 0.18 0.14 +0.13 86 3 2,914 -3
27NOV25 44.00 P 0.15 0.15 0.15 0.23 +0.22 86 42 306 +2
27NOV25 45.00 P 0.15 0.38 0.15 0.35 +0.33 86 52 409 -31
27NOV25 46.00 P 0.13 0.52 0.13 0.52 +0.48 86 303 420 +92
27NOV25 47.00 P 0.36 0.89 0.36 0.75 +0.68 86 740 1,082 +386
27NOV25 48.00 P 0.36 1.13 0.36 1.04 +0.93 86 285 795 +19
27NOV25 49.00 P 0.69 1.43 0.69 1.39 +1.23 86 119 366 -41
27NOV25 50.00 P 0.80 1.86 0.80 1.82 +1.58 87 643 542 +14
27NOV25 52.50 P 2.10 3.25 1.76 3.23 +2.64 89 550 1,103 -388
27NOV25 55.00 P 2.60 5.10 2.39 5.05 +3.78 92 149 920 -31
27NOV25 57.50 P 6.08 7.20 4.99 7.18 +4.88 98 94 568 -19
27NOV25 60.00 P 8.25 8.30 8.25 9.53 +5.78 109 2 235 0
27NOV25 62.50 P 9.50 9.50 9.50 12.00 +6.46 124 5 152 0
27NOV25 65.00 P 0.00 0.00 0.00 14.38 +6.77 130 0 32 0
27NOV25 67.50 P 0.00 0.00 0.00 16.96 +7.06 153 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.21 +6.89 135 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.60 +6.78 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.10 +7.24 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 26.60 +6.70 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 29.10 +6.64 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 31.60 +6.75 0 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 34.10 +7.25 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 +0.01 78 0 20 0
30DEC25 28.00 P 0.09 0.09 0.09 0.03 +0.02 78 50 62 +50
30DEC25 29.00 P 0.00 0.00 0.00 0.04 +0.03 77 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.06 +0.05 76 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.08 +0.06 76 0 30 0
30DEC25 32.00 P 0.15 0.19 0.15 0.11 +0.08 75 21 94 +21
30DEC25 33.00 P 0.00 0.00 0.00 0.16 +0.11 76 0 226 0
30DEC25 34.00 P 0.00 0.00 0.00 0.21 +0.15 75 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.29 +0.20 75 0 286 0
30DEC25 36.00 P 0.00 0.00 0.00 0.37 +0.25 75 0 89 0
30DEC25 37.00 P 0.39 0.39 0.39 0.49 +0.34 75 3 320 +3
30DEC25 38.00 P 0.45 0.63 0.45 0.62 +0.41 76 5 329 +5
30DEC25 39.00 P 0.68 0.68 0.68 0.78 +0.52 76 13 90 0
30DEC25 40.00 P 0.97 0.97 0.92 0.93 +0.58 75 65 218 +65
30DEC25 41.00 P 1.00 1.12 1.00 1.15 +0.72 75 26 93 -14
30DEC25 42.00 P 0.00 0.00 0.00 1.39 +0.85 75 0 98 0
30DEC25 43.00 P 1.38 1.68 1.38 1.65 +1.00 75 132 236 +98
30DEC25 44.00 P 1.28 1.72 1.28 1.94 +1.16 75 39 99 +38
30DEC25 45.00 P 1.53 2.30 1.52 2.25 +1.27 74 408 733 -340
30DEC25 46.00 P 0.00 0.00 0.00 2.68 +1.55 76 0 81 0
30DEC25 47.00 P 0.00 0.00 0.00 3.11 +1.77 76 0 284 0
30DEC25 48.00 P 2.56 2.92 2.50 3.55 +1.98 76 57 720 0
30DEC25 49.00 P 3.26 3.35 3.26 4.05 +2.22 77 30 327 0
30DEC25 50.00 P 3.60 4.51 3.50 4.57 +2.45 77 146 968 +50
30DEC25 52.50 P 4.51 6.20 4.46 6.00 +2.99 78 64 236 +3
30DEC25 55.00 P 6.18 7.80 6.18 7.61 +3.47 78 40 316 -35
30DEC25 57.50 P 6.75 9.05 6.75 9.41 +3.96 79 37 426 -11
30DEC25 60.00 P 0.00 0.00 0.00 11.35 +4.43 81 0 392 0
30DEC25 62.50 P 13.18 13.30 13.18 13.41 +4.88 82 66 109 -30
30DEC25 65.00 P 14.59 14.59 14.59 15.59 +5.31 84 9 15 0
30DEC25 67.50 P 16.75 16.76 16.75 17.87 +5.71 87 64 64 +49
30DEC25 70.00 P 0.00 0.00 0.00 20.21 +6.03 90 0 15 0
30DEC25 72.50 P 0.00 0.00 0.00 22.61 +6.41 94 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.06 +6.55 99 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.51 +6.71 103 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 30.05 +6.90 110 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 32.15 +6.62 102 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 35.04 +7.07 119 0 0 0
29JAN26 31.00 P 0.25 0.28 0.25 0.35 +0.20 75 8 54 +5
29JAN26 32.00 P 0.40 0.40 0.40 0.44 +0.25 75 2 24 +2
29JAN26 33.00 P 0.35 0.35 0.35 0.53 +0.28 74 5 67 +5
29JAN26 34.00 P 0.00 0.00 0.00 0.64 +0.33 74 0 44 0
29JAN26 35.00 P 0.00 0.00 0.00 0.79 +0.40 74 0 53 0
29JAN26 36.00 P 0.00 0.00 0.00 0.98 +0.52 74 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 1.16 +0.60 74 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 1.35 +0.68 74 0 42 0
29JAN26 39.00 P 0.00 0.00 0.00 1.61 +0.82 74 0 15 0
29JAN26 40.00 P 1.30 1.56 1.30 1.83 +0.88 73 41 88 0
29JAN26 41.00 P 0.00 0.00 0.00 2.11 +1.00 73 0 426 0
29JAN26 42.00 P 0.00 0.00 0.00 2.40 +1.11 73 0 731 0
29JAN26 43.00 P 2.65 2.65 2.65 2.75 +1.24 73 2 1,058 +2
29JAN26 44.00 P 0.00 0.00 0.00 3.14 +1.42 74 0 1,088 0
29JAN26 45.00 P 0.00 0.00 0.00 3.56 +1.60 74 0 355 0
29JAN26 46.00 P 4.00 4.00 4.00 3.99 +1.75 74 4 201 0
29JAN26 47.00 P 4.30 4.45 4.30 4.45 +1.93 74 9 555 -9
29JAN26 48.00 P 4.70 4.70 4.70 4.98 +2.15 75 10 611 0
29JAN26 49.00 P 4.19 4.19 4.19 5.52 +2.34 76 1 1,214 0
29JAN26 50.00 P 5.60 5.60 5.60 6.03 +2.51 75 1 1,025 -1
29JAN26 52.50 P 7.10 7.10 7.10 7.58 +3.03 77 15 210 -15
29JAN26 55.00 P 9.31 9.31 9.31 9.16 +3.38 77 15 1,205 +15
29JAN26 57.50 P 0.00 0.00 0.00 10.89 +3.68 78 0 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 12.76 +4.06 79 0 767 0
29JAN26 62.50 P 14.00 14.00 14.00 14.70 +4.36 80 1 486 -1
29JAN26 65.00 P 0.00 0.00 0.00 16.76 +4.69 81 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 18.81 +4.93 81 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.10 +5.31 84 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 23.38 +5.59 86 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.46 +5.60 84 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.07 +6.06 90 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 30.47 +6.26 92 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 32.92 +6.44 96 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 35.23 +6.44 96 0 0 0
26FEB26 38.00 P 1.31 1.60 1.31 1.93 +0.89 72 8 87 +8
26FEB26 39.00 P 0.00 0.00 0.00 2.22 +0.97 72 0 18 0
26FEB26 40.00 P 0.00 0.00 0.00 2.50 +1.12 72 0 8 0
26FEB26 41.00 P 0.00 0.00 0.00 2.82 +1.22 72 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 3.18 +1.35 72 0 15 0
26FEB26 43.00 P 3.00 3.00 3.00 3.53 +1.48 72 3 33 +3
26FEB26 44.00 P 0.00 0.00 0.00 3.91 +1.58 72 0 20 0
26FEB26 45.00 P 0.00 0.00 0.00 4.34 +1.72 72 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 4.79 +1.89 72 0 47 0
26FEB26 47.00 P 0.00 0.00 0.00 5.30 +2.07 72 0 51 0
26FEB26 48.00 P 0.00 0.00 0.00 5.83 +2.24 73 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 6.38 +2.44 73 0 188 0
26FEB26 50.00 P 0.00 0.00 0.00 6.88 +2.57 73 0 86 0
26FEB26 52.50 P 0.00 0.00 0.00 8.50 +3.03 74 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 10.17 +3.42 76 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 11.91 +3.74 76 0 1,628 0
26FEB26 60.00 P 11.99 11.99 11.99 13.71 +3.97 77 2 1,300 -2
26FEB26 62.50 P 14.39 14.39 14.39 15.63 +4.30 77 1 1,216 -1
26FEB26 65.00 P 0.00 0.00 0.00 17.63 +4.57 79 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 19.70 +4.90 79 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 21.84 +5.12 80 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 24.05 +5.41 82 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 26.29 +5.60 83 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.60 +5.83 84 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 30.93 +6.01 86 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 33.32 +6.19 88 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 35.72 +6.36 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 70 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 +0.02 72 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 +0.03 73 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.04 73 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.04 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 +0.04 73 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 +0.05 73 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.07 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.18 +0.09 73 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 +0.12 72 0 20 0
30MAR26 25.00 P 0.26 0.26 0.26 0.30 +0.15 73 3 12 +3
30MAR26 26.00 P 0.00 0.00 0.00 0.37 +0.18 72 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.46 +0.21 72 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.55 +0.24 72 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.68 +0.30 72 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.80 +0.34 71 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.96 +0.42 71 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 1.14 +0.50 71 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 1.35 +0.58 72 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 1.54 +0.65 71 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.82 +0.78 72 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 2.06 +0.81 72 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 2.36 +0.97 72 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.66 +1.08 72 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 2.96 +1.15 72 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.22 +1.18 71 0 26 0
30MAR26 41.00 P 0.00 0.00 0.00 3.58 +1.31 71 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 3.95 +1.39 71 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.33 +1.48 71 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 4.76 +1.62 71 0 5 0
30MAR26 45.00 P 0.00 0.00 0.00 5.20 +1.75 71 0 24 0
30MAR26 46.00 P 0.00 0.00 0.00 5.68 +1.87 71 0 32 0
30MAR26 47.00 P 0.00 0.00 0.00 6.19 +2.01 71 0 5 0
30MAR26 48.00 P 0.00 0.00 0.00 6.72 +2.18 71 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 7.19 +2.27 71 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 7.77 +2.42 71 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 9.39 +2.94 73 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.10 +3.23 74 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 12.89 +3.61 75 0 35 0
30MAR26 60.00 P 0.00 0.00 0.00 14.69 +3.77 76 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 16.59 +3.98 76 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.53 +4.21 77 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.57 +4.49 78 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.66 +4.75 78 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.79 +4.95 79 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.00 +5.22 80 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 29.23 +5.38 81 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.52 +5.58 82 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.85 +5.80 84 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.18 +5.91 85 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.03 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.03 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.04 68 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.04 68 0 20 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.04 67 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.05 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 +0.06 68 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.07 68 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.08 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.09 68 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 +0.11 68 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.31 +0.13 68 0 7 0
29JUN26 22.00 P 0.34 0.34 0.34 0.39 +0.16 68 3 6 +3
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.17 67 0 10 0
29JUN26 24.00 P 0.48 0.48 0.46 0.57 +0.21 68 7 7 +7
29JUN26 25.00 P 0.52 0.52 0.50 0.71 +0.30 68 6 6 +6
29JUN26 26.00 P 0.58 0.58 0.58 0.82 +0.31 67 4 50 0
29JUN26 27.00 P 0.70 0.74 0.70 0.99 +0.38 68 9 9 +9
29JUN26 28.00 P 0.77 0.77 0.77 1.14 +0.42 67 4 39 +3
29JUN26 29.00 P 1.01 1.01 1.01 1.36 +0.48 68 3 3 +3
29JUN26 30.00 P 1.16 1.16 1.16 1.56 +0.54 68 3 3 +3
29JUN26 31.00 P 1.19 1.19 1.19 1.80 +0.66 68 3 3 +3
29JUN26 32.00 P 0.00 0.00 0.00 1.99 +0.63 67 0 19 0
29JUN26 33.00 P 0.00 0.00 0.00 2.23 +0.73 67 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 2.59 +0.85 68 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.82 +0.84 67 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.22 +0.99 68 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.53 +1.06 68 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.92 +1.20 68 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.30 +1.26 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.69 +1.34 68 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.08 +1.42 68 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.39 +1.53 67 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 5.82 +1.47 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.28 +1.54 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.73 +1.61 66 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.44 +1.96 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.01 +2.14 68 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.57 +2.32 68 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 9.07 +2.30 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.67 +2.42 68 0 64 0
29JUN26 52.50 P 0.00 0.00 0.00 11.32 +2.75 69 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 13.01 +3.04 70 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 14.69 +3.20 71 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.48 +3.39 71 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.27 +3.57 71 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 20.21 +3.87 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.17 +4.05 72 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.15 +4.23 72 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.49 +3.73 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.55 +3.84 68 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.61 +3.93 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.77 +4.11 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.95 +4.19 68 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.18 +4.30 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 +0.17 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 +0.20 66 0 0 0
29SEP26 23.00 P 0.60 0.75 0.60 0.86 +0.26 66 6 21 +6
29SEP26 24.00 P 0.75 0.79 0.75 1.01 +0.28 66 6 6 +6
29SEP26 25.00 P 0.90 0.94 0.90 1.19 +0.34 66 6 23 +6
29SEP26 26.00 P 0.00 0.00 0.00 1.39 +0.37 66 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.59 +0.42 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.82 +0.46 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 2.07 +0.51 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.26 +0.56 65 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.59 +0.63 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.91 +0.69 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.23 +0.76 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.56 +0.83 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.77 +0.87 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.27 +0.96 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.53 +1.00 65 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 5.07 +1.11 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.34 +1.18 65 0 6 0
29SEP26 40.00 P 5.70 5.70 5.70 5.81 +1.31 66 1 2 +1
29SEP26 41.00 P 0.00 0.00 0.00 6.28 +1.39 66 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 6.84 +1.40 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.34 +1.50 66 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.76 +1.52 66 0 0 0
29SEP26 45.00 P 7.93 7.93 7.89 8.29 +1.78 66 3 10 +3
29SEP26 46.00 P 0.00 0.00 0.00 8.89 +1.97 67 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 9.45 +2.05 67 0 16 0
29SEP26 48.00 P 0.00 0.00 0.00 10.04 +2.09 67 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 10.58 +2.10 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.19 +2.17 67 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.84 +2.40 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.15 +2.22 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.74 +2.25 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.50 +2.40 66 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.26 +3.01 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.04 +3.20 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.95 +2.81 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.87 +2.92 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.81 +3.73 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.82 +3.94 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.89 +4.08 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.96 +4.22 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.04 +4.37 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.20 +4.57 66 0 0 0
TOTAL PUT 4,507 44,852 -25
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$ 38.40
27NOV25 24.00 C 0.00 0.00 0.00 14.41 -1.63 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 13.41 -1.63 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 12.42 -1.62 112 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 11.42 -1.62 101 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 10.42 -1.62 90 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.42 -1.62 79 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 8.42 -1.62 69 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 7.42 -1.62 59 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 6.61 -1.43 105 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 5.42 -1.62 39 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.42 -1.62 28 0 15 0
27NOV25 35.00 C 0.00 0.00 0.00 3.43 -1.61 34 0 28 0
27NOV25 36.00 C 0.00 0.00 0.00 2.45 -1.60 30 0 181 0
27NOV25 37.00 C 0.00 0.00 0.00 1.52 -1.54 27 0 95 0
27NOV25 38.00 C 1.05 1.05 0.81 0.82 -1.25 29 60 82 +24
27NOV25 39.00 C 0.55 0.55 0.32 0.36 -0.88 30 306 400 +146
27NOV25 40.00 C 0.23 0.26 0.12 0.12 -0.51 30 239 983 +47
27NOV25 41.00 C 0.08 0.10 0.05 0.04 -0.22 32 168 2,045 +42
27NOV25 42.00 C 0.03 0.03 0.03 0.01 -0.08 32 15 522 -15
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 419 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 672 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 212 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 244 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 253 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 211 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 91 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 18 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 39 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 21.46 -1.63 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 20.97 -1.62 83 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.47 -1.62 75 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.97 -1.62 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.47 -1.62 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.97 -1.63 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.48 -1.62 70 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.48 -1.62 55 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.48 -1.63 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.49 -1.62 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.49 -1.62 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.49 -1.63 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.53 -1.59 55 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.50 -1.62 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.51 -1.62 36 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.61 -1.52 51 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 8.65 -1.39 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.44 -1.85 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 6.71 -1.37 41 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 5.47 -1.84 0 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 4.84 -1.56 36 0 632 0
30DEC25 35.00 C 0.00 0.00 0.00 3.84 -1.60 29 0 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.06 -1.46 30 0 52 0
30DEC25 37.00 C 0.00 0.00 0.00 2.32 -1.18 28 0 96 0
30DEC25 38.00 C 0.00 0.00 0.00 1.72 -1.04 28 0 661 0
30DEC25 39.00 C 1.43 1.55 1.32 1.25 -0.86 29 49 132 0
30DEC25 40.00 C 0.00 0.00 0.00 0.88 -0.70 29 0 103 0
30DEC25 41.00 C 0.76 0.76 0.66 0.61 -0.55 29 25 216 -13
30DEC25 42.00 C 0.53 0.53 0.53 0.42 -0.41 30 24 490 -2
30DEC25 43.00 C 0.36 0.36 0.30 0.27 -0.31 30 15 381 +10
30DEC25 44.00 C 0.28 0.28 0.26 0.17 -0.21 30 17 163 -7
30DEC25 45.00 C 0.21 0.21 0.18 0.10 -0.15 30 6 826 -2
30DEC25 46.00 C 0.00 0.00 0.00 0.06 -0.09 30 0 655 0
30DEC25 47.00 C 0.00 0.00 0.00 0.04 -0.06 30 0 229 0
30DEC25 48.00 C 0.08 0.08 0.08 0.02 -0.04 30 5 407 -5
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 691 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 852 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 159 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.56 -1.62 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.57 -1.62 34 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.58 -1.62 34 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.59 -1.61 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.60 -1.61 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.62 -1.51 30 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.65 -1.52 30 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.88 -1.41 39 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.73 -1.51 28 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.08 -1.26 36 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.91 -1.50 26 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.29 -1.23 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.47 -1.27 28 0 13 0
29JAN26 37.00 C 0.00 0.00 0.00 2.88 -1.32 29 0 70 0
29JAN26 38.00 C 2.69 2.69 2.42 2.31 -1.01 29 2 216 0
29JAN26 39.00 C 0.00 0.00 0.00 1.84 -0.88 29 0 141 0
29JAN26 40.00 C 1.63 1.63 1.63 1.46 -0.75 30 15 61 +12
29JAN26 41.00 C 1.25 1.25 1.25 1.15 -0.64 30 5 271 0
29JAN26 42.00 C 0.00 0.00 0.00 0.91 -0.52 31 0 214 0
29JAN26 43.00 C 0.72 0.72 0.72 0.68 -0.46 31 12 283 0
29JAN26 44.00 C 0.00 0.00 0.00 0.51 -0.36 31 0 113 0
29JAN26 45.00 C 0.00 0.00 0.00 0.37 -0.29 31 0 186 0
29JAN26 46.00 C 0.00 0.00 0.00 0.27 -0.22 31 0 50 0
29JAN26 47.00 C 0.00 0.00 0.00 0.19 -0.17 31 0 530 0
29JAN26 48.00 C 0.00 0.00 0.00 0.14 -0.12 31 0 160 0
29JAN26 49.00 C 0.00 0.00 0.00 0.10 -0.09 31 0 522 0
29JAN26 50.00 C 0.00 0.00 0.00 0.07 -0.07 31 0 927 0
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.65 -1.62 29 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.67 -1.62 30 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.70 -1.61 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.74 -1.51 30 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.88 -1.50 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.89 -1.46 30 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.91 -1.61 27 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.08 -1.45 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.34 -1.64 30 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.50 -1.39 28 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.97 -1.31 30 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 3.32 -1.06 30 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.75 -1.01 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 2.26 -0.93 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 1.86 -0.84 30 0 30 0
26FEB26 41.00 C 1.74 1.74 1.74 1.57 -0.71 31 10 70 +10
26FEB26 42.00 C 0.00 0.00 0.00 1.29 -0.58 31 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 1.03 -0.53 31 0 15 0
26FEB26 44.00 C 0.00 0.00 0.00 0.81 -0.50 31 0 12 0
26FEB26 45.00 C 0.00 0.00 0.00 0.64 -0.43 31 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.49 -0.36 31 0 32 0
26FEB26 47.00 C 0.00 0.00 0.00 0.38 -0.30 31 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.29 -0.24 31 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 0.22 -0.20 31 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.17 -0.16 31 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.08 -0.09 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.04 -0.05 31 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.61 -1.62 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.12 -1.62 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.62 -1.63 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.13 -1.62 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.64 -1.62 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.14 -1.63 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.65 -1.62 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.66 -1.62 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.68 -1.62 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.69 -1.62 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.70 -1.63 25 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.73 -1.50 31 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.65 -1.62 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.92 -1.37 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.76 -1.61 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.74 -1.62 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 8.88 -1.58 26 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 7.91 -1.58 24 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.17 -1.50 28 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.44 -1.39 30 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.60 -1.38 29 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 5.23 -0.99 33 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 4.30 -1.48 30 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.96 -1.13 33 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.26 -1.19 31 0 3 0
30MAR26 39.00 C 0.00 0.00 0.00 2.78 -0.87 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.36 -0.81 31 0 34 0
30MAR26 41.00 C 0.00 0.00 0.00 1.99 -0.74 31 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 1.70 -0.63 31 0 355 0
30MAR26 43.00 C 0.00 0.00 0.00 1.44 -0.58 31 0 1,130 0
30MAR26 44.00 C 1.23 1.23 1.23 1.21 -0.52 32 1 91 0
30MAR26 45.00 C 0.00 0.00 0.00 1.01 -0.47 32 0 22 0
30MAR26 46.00 C 0.00 0.00 0.00 0.83 -0.40 32 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.68 -0.34 32 0 229 0
30MAR26 48.00 C 0.70 0.70 0.70 0.55 -0.30 32 4 197 -4
30MAR26 49.00 C 0.00 0.00 0.00 0.44 -0.26 31 0 55 0
30MAR26 50.00 C 0.00 0.00 0.00 0.36 -0.21 32 0 35 0
30MAR26 52.50 C 0.00 0.00 0.00 0.20 -0.14 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.75 -1.62 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.77 -1.62 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.80 -1.61 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.82 -1.62 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.86 -1.60 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.91 -1.59 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.97 -1.58 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.05 -1.56 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.14 -1.43 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.13 -1.53 28 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.53 -1.20 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.62 -1.44 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.67 -1.42 29 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 6.92 -1.41 29 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.25 -1.34 29 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.71 -1.13 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.04 -1.12 30 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.62 -0.94 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.12 -0.88 31 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.63 -0.86 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.21 -0.80 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.87 -0.77 32 0 18 0
29JUN26 42.00 C 0.00 0.00 0.00 2.60 -0.61 32 0 153 0
29JUN26 43.00 C 0.00 0.00 0.00 2.25 -0.60 32 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.00 -0.55 32 0 17 0
29JUN26 45.00 C 0.00 0.00 0.00 1.76 -0.52 32 0 153 0
29JUN26 46.00 C 0.00 0.00 0.00 1.52 -0.53 32 0 39 0
29JUN26 47.00 C 0.00 0.00 0.00 1.33 -0.40 32 0 118 0
29JUN26 48.00 C 0.00 0.00 0.00 1.15 -0.42 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.97 -0.42 32 0 66 0
29JUN26 50.00 C 1.03 1.03 1.03 0.84 -0.37 32 1 67 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.58 -0.25 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.40 -0.18 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 -0.12 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.18 -0.11 32 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.07 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.94 -1.57 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.02 -1.56 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.12 -1.53 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.25 -1.51 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.40 -1.48 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.60 -1.43 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.82 -1.40 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.08 -1.34 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.38 -1.30 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.72 -1.24 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.09 -1.20 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.51 -1.12 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.95 -1.09 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.44 -1.02 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 -0.94 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.53 -0.90 32 0 0 0
29SEP26 40.00 C 4.16 4.16 4.16 3.97 -0.85 31 2 2 +1
29SEP26 41.00 C 0.00 0.00 0.00 3.73 -0.81 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.28 -0.85 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.99 -0.67 32 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.69 -0.63 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.44 -0.58 32 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.19 -0.56 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.02 -0.45 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.86 -0.52 33 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.66 -0.42 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.52 -0.35 33 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.12 -0.37 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.85 -0.27 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 -0.22 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.48 -0.16 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 -0.12 32 0 2 0
TOTAL CALL 981 22,668 +243
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 83 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 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 61 0 207 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 227 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
27NOV25 35.00 P 0.03 0.03 0.03 0.01 0.00 34 46 270 -31
27NOV25 36.00 P 0.06 0.08 0.06 0.04 +0.03 32 164 2,809 +100
27NOV25 37.00 P 0.14 0.17 0.14 0.14 +0.12 31 96 482 +9
27NOV25 38.00 P 0.35 0.40 0.25 0.43 +0.36 31 284 1,130 -59
27NOV25 39.00 P 0.65 0.95 0.62 0.98 +0.74 32 252 508 -107
27NOV25 40.00 P 1.44 1.80 1.26 1.76 +1.14 35 178 1,845 +96
27NOV25 41.00 P 0.00 0.00 0.00 2.62 +1.36 30 0 411 0
27NOV25 42.00 P 0.00 0.00 0.00 3.60 +1.49 0 0 226 0
27NOV25 43.00 P 0.00 0.00 0.00 4.60 +1.52 0 0 115 -89
27NOV25 44.00 P 5.36 5.36 5.36 5.77 +1.67 80 2 182 -3
27NOV25 45.00 P 0.00 0.00 0.00 6.60 +1.48 0 0 0 -5
27NOV25 46.00 P 0.00 0.00 0.00 7.60 +1.62 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 8.60 +1.62 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 9.60 +1.47 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 10.60 +1.49 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 11.60 +1.49 0 0 2 0
27NOV25 52.50 P 0.00 0.00 0.00 14.10 +1.62 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.60 +1.62 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 19.10 +1.62 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 21.60 +1.62 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 24.10 +1.62 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 207 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 121 0
30DEC25 31.00 P 0.07 0.07 0.07 0.02 +0.01 31 2 144 -2
30DEC25 32.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.09 +0.06 30 0 617 0
30DEC25 34.00 P 0.00 0.00 0.00 0.17 +0.10 30 0 944 0
30DEC25 35.00 P 0.30 0.34 0.30 0.32 +0.19 30 64 120 -18
30DEC25 36.00 P 0.48 0.51 0.48 0.54 +0.30 30 42 175 +17
30DEC25 37.00 P 0.76 0.76 0.70 0.85 +0.43 30 72 502 +52
30DEC25 38.00 P 1.10 1.17 1.03 1.28 +0.60 30 61 344 +13
30DEC25 39.00 P 1.57 1.71 1.48 1.81 +0.77 30 76 208 -20
30DEC25 40.00 P 0.00 0.00 0.00 2.43 +0.93 31 0 212 0
30DEC25 41.00 P 0.00 0.00 0.00 3.04 +0.96 28 0 78 0
30DEC25 42.00 P 0.00 0.00 0.00 4.01 +1.42 33 0 56 0
30DEC25 43.00 P 0.00 0.00 0.00 4.90 +1.38 35 0 127 0
30DEC25 44.00 P 5.53 5.53 5.53 5.84 +1.48 37 15 75 +15
30DEC25 45.00 P 0.00 0.00 0.00 6.82 +1.56 40 0 38 0
30DEC25 46.00 P 0.00 0.00 0.00 7.78 +1.70 42 0 9 0
30DEC25 47.00 P 0.00 0.00 0.00 8.60 +1.62 0 0 7 0
30DEC25 48.00 P 0.00 0.00 0.00 9.60 +1.47 0 0 42 0
30DEC25 49.00 P 0.00 0.00 0.00 10.67 +1.56 46 0 12 0
30DEC25 50.00 P 0.00 0.00 0.00 11.60 +1.49 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.10 +1.62 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.60 +1.62 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.10 +1.62 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.60 +1.62 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.10 +1.62 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 129 0
29JAN26 31.00 P 0.15 0.15 0.15 0.10 +0.05 31 10 35 +10
29JAN26 32.00 P 0.20 0.21 0.20 0.18 +0.09 31 60 81 +60
29JAN26 33.00 P 0.32 0.32 0.32 0.29 +0.14 31 20 55 -20
29JAN26 34.00 P 0.46 0.46 0.46 0.46 +0.22 31 20 84 +9
29JAN26 35.00 P 0.59 0.62 0.59 0.68 +0.30 31 21 307 +20
29JAN26 36.00 P 0.87 0.97 0.87 0.98 +0.41 31 35 584 +5
29JAN26 37.00 P 1.20 1.20 1.19 1.34 +0.51 31 16 192 0
29JAN26 38.00 P 1.60 1.67 1.60 1.79 +0.64 31 19 110 -13
29JAN26 39.00 P 0.00 0.00 0.00 2.33 +0.77 31 0 169 0
29JAN26 40.00 P 0.00 0.00 0.00 2.92 +0.88 31 0 37 0
29JAN26 41.00 P 0.00 0.00 0.00 3.63 +1.02 32 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 4.39 +1.33 33 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 5.20 +1.24 33 0 0 0
29JAN26 44.00 P 5.87 5.87 5.87 6.06 +1.33 34 2 2 +2
29JAN26 45.00 P 0.00 0.00 0.00 6.97 +1.41 36 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.92 +1.49 38 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.89 +1.59 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.87 +1.57 42 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.67 +1.56 37 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.60 +1.37 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.10 +1.62 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.60 +1.62 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.10 +1.62 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.60 +1.62 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.10 +1.62 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.21 +0.08 31 0 20 0
26FEB26 32.00 P 0.00 0.00 0.00 0.32 +0.12 31 0 15 0
26FEB26 33.00 P 0.49 0.49 0.49 0.48 +0.18 31 19 22 +4
26FEB26 34.00 P 0.68 0.68 0.68 0.69 +0.24 31 3 3 +3
26FEB26 35.00 P 0.00 0.00 0.00 0.95 +0.31 31 0 29 0
26FEB26 36.00 P 1.20 1.20 1.20 1.28 +0.40 31 1 7 +1
26FEB26 37.00 P 0.00 0.00 0.00 1.68 +0.52 31 0 7 0
26FEB26 38.00 P 0.00 0.00 0.00 2.15 +0.64 31 0 85 0
26FEB26 39.00 P 2.44 2.44 2.44 2.66 +0.74 31 15 45 +15
26FEB26 40.00 P 0.00 0.00 0.00 3.26 +0.83 31 0 20 0
26FEB26 41.00 P 0.00 0.00 0.00 3.94 +0.96 32 0 3 0
26FEB26 42.00 P 0.00 0.00 0.00 4.66 +1.00 32 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.45 +1.14 33 0 3 0
26FEB26 44.00 P 0.00 0.00 0.00 6.07 +1.15 30 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.13 +1.27 34 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.95 +1.26 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.98 +1.43 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.95 +1.49 39 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.94 +1.54 41 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.60 +1.30 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.10 +1.62 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.60 +1.62 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 19.10 +1.62 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.60 +1.62 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 10 0
30MAR26 27.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 160 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.05 32 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.17 +0.07 32 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.26 +0.10 32 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.38 +0.14 32 0 83 0
30MAR26 32.00 P 0.00 0.00 0.00 0.53 +0.19 31 0 4 0
30MAR26 33.00 P 0.76 0.76 0.76 0.73 +0.24 32 5 35 -5
30MAR26 34.00 P 0.00 0.00 0.00 0.99 +0.31 32 0 61 0
30MAR26 35.00 P 0.00 0.00 0.00 1.30 +0.39 32 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 1.66 +0.47 32 0 877 0
30MAR26 37.00 P 0.00 0.00 0.00 2.06 +0.56 32 0 27 0
30MAR26 38.00 P 2.35 2.35 2.35 2.55 +0.68 32 15 115 +15
30MAR26 39.00 P 0.00 0.00 0.00 3.06 +0.75 32 0 20 0
30MAR26 40.00 P 0.00 0.00 0.00 3.58 +0.75 31 0 258 0
30MAR26 41.00 P 0.00 0.00 0.00 4.32 +0.93 33 0 15 0
30MAR26 42.00 P 0.00 0.00 0.00 5.03 +1.22 33 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.76 +1.30 33 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 6.55 +1.16 34 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 7.39 +1.25 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.17 +1.23 34 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 9.09 +1.31 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.08 +1.62 37 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.94 +1.39 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.91 +1.44 38 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.10 +1.58 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.60 +1.62 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.10 +1.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.60 +1.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.10 +1.62 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 +0.06 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 +0.09 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.39 +0.12 32 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 +0.15 32 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 0.71 +0.19 32 0 22 0
29JUN26 31.00 P 0.96 0.96 0.96 0.91 +0.25 32 2 18 +2
29JUN26 32.00 P 0.00 0.00 0.00 1.17 +0.29 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.46 +0.34 32 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 1.79 +0.40 32 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 2.15 +0.44 32 0 83 0
29JUN26 36.00 P 0.00 0.00 0.00 2.53 +0.48 32 0 86 0
29JUN26 37.00 P 2.92 2.92 2.92 3.00 +0.56 32 20 144 +20
29JUN26 38.00 P 0.00 0.00 0.00 3.55 +0.68 32 0 144 0
29JUN26 39.00 P 0.00 0.00 0.00 4.07 +0.72 32 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 4.57 +0.71 31 0 79 0
29JUN26 41.00 P 0.00 0.00 0.00 5.28 +0.86 32 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.70 +0.82 30 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.40 +0.71 30 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.41 +1.04 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.28 +1.18 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.89 +1.22 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.72 +1.29 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.43 +1.01 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.27 +1.27 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.13 +1.31 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.35 +1.39 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.85 +1.30 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 19.10 +1.56 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.60 +1.62 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.10 +1.62 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 +0.06 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 +0.08 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 +0.11 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 +0.14 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.68 +0.15 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.87 +0.21 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 +0.28 33 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 1.39 +0.35 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.69 +0.36 33 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 2.02 +0.41 33 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.40 +0.46 33 0 179 0
29SEP26 35.00 P 0.00 0.00 0.00 2.81 +0.53 33 0 46 0
29SEP26 36.00 P 0.00 0.00 0.00 3.26 +0.57 33 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.75 +0.65 33 0 25 0
29SEP26 38.00 P 0.00 0.00 0.00 4.27 +0.69 33 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.84 +0.76 33 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.39 +0.77 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 6.04 +0.85 33 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 6.52 +0.90 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.19 +0.94 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.08 +1.19 34 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.60 +1.03 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.36 +1.09 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.13 +1.14 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.21 +1.17 35 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.73 +1.21 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.56 +1.26 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.69 +1.33 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.92 +1.37 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.23 +1.47 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.62 +1.54 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.10 +1.60 0 0 0 0
TOTAL PUT 1,637 20,811 +96
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$ 14.52
27NOV25 9.00 C 0.00 0.00 0.00 5.53 -0.56 150 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.28 -0.56 142 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.03 -0.56 134 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.78 -0.56 126 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.53 -0.56 118 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.03 -0.56 103 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.53 -0.56 89 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.03 -0.56 75 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.53 -0.56 62 0 30 0
27NOV25 12.50 C 0.00 0.00 0.00 2.09 -0.50 87 0 60 0
27NOV25 13.00 C 0.00 0.00 0.00 1.53 -0.56 37 0 55 0
27NOV25 13.50 C 0.00 0.00 0.00 1.04 -0.55 34 0 45 0
27NOV25 14.00 C 0.00 0.00 0.00 0.62 -0.49 38 0 15 0
27NOV25 14.50 C 0.30 0.30 0.30 0.30 -0.39 38 3 51 +1
27NOV25 15.00 C 0.13 0.13 0.13 0.11 -0.24 37 20 171 +20
27NOV25 15.50 C 0.04 0.04 0.04 0.04 -0.12 40 5 1,305 -5
27NOV25 16.00 C 0.03 0.03 0.03 0.01 -0.05 40 270 615 +164
27NOV25 16.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 898 0
27NOV25 17.00 C 0.02 0.02 0.01 0.01 0.00 60 14 2,314 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,767 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 750 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,680 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,248 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 189 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 834 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,311 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 137 0 513 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 479 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 203 0 45 0
30DEC25 8.25 C 0.00 0.00 0.00 6.30 -0.56 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.05 -0.56 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.80 -0.56 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.55 -0.56 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.31 -0.56 56 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.06 -0.56 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.81 -0.56 48 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.55 -0.57 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.06 -0.56 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.63 -0.50 57 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.14 -0.45 51 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.69 -0.40 50 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.16 -0.52 38 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.79 -0.44 42 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.40 -0.41 40 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.03 -0.40 38 0 2 0
30DEC25 14.50 C 0.00 0.00 0.00 0.74 -0.35 37 0 23 0
30DEC25 15.00 C 0.55 0.62 0.55 0.54 -0.27 38 97 518 +82
30DEC25 15.50 C 0.37 0.44 0.37 0.38 -0.23 38 70 702 -29
30DEC25 16.00 C 0.32 0.32 0.27 0.26 -0.17 38 49 438 -15
30DEC25 16.50 C 0.22 0.22 0.22 0.17 -0.13 38 30 398 -9
30DEC25 17.00 C 0.15 0.15 0.15 0.11 -0.09 38 50 832 +50
30DEC25 17.50 C 0.10 0.10 0.10 0.07 -0.06 39 15 981 0
30DEC25 18.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 349 0
30DEC25 18.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 636 0
30DEC25 19.50 C 0.04 0.04 0.04 0.01 -0.01 40 20 363 -20
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 506 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JAN26 10.50 C 0.00 0.00 0.00 4.14 -0.48 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.64 -0.49 39 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.19 -0.50 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.79 -0.41 43 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.39 -0.40 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.01 -0.42 42 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.68 -0.38 42 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 1.32 -0.40 39 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 1.08 -0.33 40 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.87 -0.31 41 0 355 0
29JAN26 15.50 C 0.71 0.72 0.71 0.69 -0.27 41 35 941 +10
29JAN26 16.00 C 0.59 0.59 0.59 0.53 -0.24 41 10 616 0
29JAN26 16.50 C 0.00 0.00 0.00 0.41 -0.19 41 0 690 0
29JAN26 17.00 C 0.00 0.00 0.00 0.31 -0.16 41 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.23 -0.13 40 0 299 0
29JAN26 18.00 C 0.24 0.24 0.24 0.17 -0.11 40 198 277 +10
29JAN26 18.50 C 0.00 0.00 0.00 0.13 -0.08 41 0 313 0
29JAN26 19.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 192 0
29JAN26 19.50 C 0.00 0.00 0.00 0.07 -0.05 41 0 25 0
29JAN26 20.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 6 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 10.50 C 0.00 0.00 0.00 4.14 -0.55 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.77 -0.42 44 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.23 -0.52 35 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.97 -0.38 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.54 -0.37 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.08 -0.52 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.88 -0.37 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.53 -0.40 40 0 15 0
26FEB26 14.50 C 1.37 1.37 1.37 1.29 -0.33 40 10 40 +10
26FEB26 15.00 C 0.00 0.00 0.00 1.09 -0.31 41 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.90 -0.27 41 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.74 -0.25 41 0 21 0
26FEB26 16.50 C 0.00 0.00 0.00 0.59 -0.23 41 0 295 0
26FEB26 17.00 C 0.58 0.58 0.58 0.48 -0.19 41 8 288 +8
26FEB26 17.50 C 0.00 0.00 0.00 0.38 -0.17 41 0 41 0
26FEB26 18.00 C 0.00 0.00 0.00 0.30 -0.14 41 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.24 -0.12 41 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 -0.08 41 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.11 -0.07 40 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.38 -0.56 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.14 -0.56 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.95 -0.46 52 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.59 -0.62 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.33 -0.59 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.21 -0.47 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.97 -0.49 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.64 -0.56 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.26 -0.49 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.77 -0.52 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.43 -0.42 41 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.04 -0.40 41 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.71 -0.36 42 0 51 0
30MAR26 13.00 C 0.00 0.00 0.00 2.37 -0.36 42 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.00 -0.48 40 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.73 -0.45 40 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.49 -0.42 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.35 -0.27 43 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.15 -0.27 42 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.98 -0.25 42 0 33 0
30MAR26 16.50 C 0.00 0.00 0.00 0.82 -0.23 42 0 1 0
30MAR26 17.00 C 0.71 0.76 0.71 0.69 -0.24 42 6 276 +4
30MAR26 17.50 C 0.00 0.00 0.00 0.58 -0.22 42 0 20 0
30MAR26 18.00 C 0.00 0.00 0.00 0.48 -0.20 42 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.40 -0.17 42 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.33 -0.15 42 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.27 -0.13 42 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.23 -0.11 42 0 54 0
30MAR26 21.00 C 0.00 0.00 0.00 0.15 -0.09 42 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 249 0
30MAR26 23.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.17 -0.53 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.00 -0.47 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.76 -0.48 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.54 -0.47 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.33 -0.45 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.11 -0.47 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.90 -0.48 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.58 -0.40 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.11 -0.46 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.76 -0.45 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.43 -0.43 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.13 -0.41 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.84 -0.39 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.58 -0.37 43 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.33 -0.35 43 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.11 -0.33 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.90 -0.31 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.71 -0.35 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.54 -0.27 44 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.41 -0.22 45 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.24 -0.23 44 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.11 -0.21 44 0 10 0
29JUN26 18.00 C 1.00 1.00 1.00 0.99 -0.21 44 5 34 +5
29JUN26 18.50 C 0.00 0.00 0.00 0.91 -0.16 45 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 -0.16 45 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.75 -0.15 45 0 30 0
29JUN26 20.00 C 0.75 0.75 0.75 0.67 -0.15 45 20 326 +20
29JUN26 21.00 C 0.00 0.00 0.00 0.53 -0.12 45 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.42 -0.10 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.33 -0.09 45 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.07 45 0 5 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.05 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 1 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 4.69 -0.49 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.32 -0.49 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.94 -0.51 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.66 -0.46 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.31 -0.43 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.12 -0.32 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.86 -0.33 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 -0.28 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.40 -0.29 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.23 -0.28 46 0 0 0
29SEP26 15.50 C 2.00 2.00 2.00 2.04 -0.27 46 1 18 +1
29SEP26 16.00 C 0.00 0.00 0.00 1.87 -0.26 46 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 -0.27 46 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.55 -0.28 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.42 -0.26 46 0 11 0
29SEP26 18.00 C 1.30 1.30 1.30 1.29 -0.25 46 5 5 +5
29SEP26 18.50 C 0.00 0.00 0.00 1.18 -0.23 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.05 -0.24 45 0 0 0
29SEP26 19.50 C 0.98 0.98 0.98 0.95 -0.23 45 5 5 +5
29SEP26 20.00 C 0.00 0.00 0.00 0.87 -0.21 45 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 0.72 -0.19 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 -0.13 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.13 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.10 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.10 45 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.07 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 0 0
TOTAL CALL 946 30,753 +317
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 235 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 401 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 87 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 60 0 165 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 345 0
27NOV25 13.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,122 0
27NOV25 14.00 P 0.00 0.00 0.00 0.09 +0.06 38 0 662 0
27NOV25 14.50 P 0.25 0.29 0.25 0.26 +0.16 36 122 780 +82
27NOV25 15.00 P 0.56 0.63 0.54 0.58 +0.30 37 53 879 -51
27NOV25 15.50 P 0.91 0.96 0.91 1.01 +0.43 39 12 1,270 -12
27NOV25 16.00 P 1.43 1.50 1.43 1.48 +0.51 0 113 669 -112
27NOV25 16.50 P 0.00 0.00 0.00 2.04 +0.61 75 0 890 0
27NOV25 17.00 P 2.50 2.59 2.50 2.49 +0.57 65 190 427 -220
27NOV25 17.50 P 0.00 0.00 0.00 2.98 +0.56 0 0 219 -228
27NOV25 18.00 P 0.00 0.00 0.00 3.48 +0.53 0 0 264 -64
27NOV25 18.50 P 3.95 3.97 3.95 3.98 +0.53 0 12 206 +12
27NOV25 19.00 P 0.00 0.00 0.00 4.48 +0.53 0 0 84 0
27NOV25 19.50 P 0.00 0.00 0.00 4.98 +0.53 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.48 +0.53 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.50 +0.51 143 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.54 +0.62 185 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.48 +0.56 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.51 +0.59 195 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.53 +0.61 222 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.54 +0.62 241 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.50 +0.58 221 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 13.53 +0.61 259 0 0 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 72 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 448 0
30DEC25 10.50 P 0.02 0.02 0.02 0.01 0.00 46 100 4,712 0
30DEC25 11.00 P 0.04 0.04 0.04 0.01 0.00 40 1 391 -1
30DEC25 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.09 +0.04 38 0 328 0
30DEC25 13.00 P 0.16 0.16 0.16 0.16 +0.06 37 4 127 +4
30DEC25 13.50 P 0.00 0.00 0.00 0.28 +0.10 37 0 601 0
30DEC25 14.00 P 0.46 0.46 0.43 0.46 +0.17 38 105 375 +5
30DEC25 14.50 P 0.68 0.71 0.62 0.70 +0.23 38 233 586 +201
30DEC25 15.00 P 0.89 1.00 0.89 1.00 +0.30 39 115 685 0
30DEC25 15.50 P 1.32 1.32 1.32 1.32 +0.34 39 4 1,835 0
30DEC25 16.00 P 0.00 0.00 0.00 1.63 +0.31 34 0 813 0
30DEC25 16.50 P 0.00 0.00 0.00 2.11 +0.45 39 0 315 0
30DEC25 17.00 P 0.00 0.00 0.00 2.51 +0.45 34 0 422 0
30DEC25 17.50 P 0.00 0.00 0.00 3.01 +0.51 38 0 814 0
30DEC25 18.00 P 0.00 0.00 0.00 3.52 +0.50 44 0 221 0
30DEC25 18.50 P 0.00 0.00 0.00 3.98 +0.46 0 0 82 0
30DEC25 19.00 P 0.00 0.00 0.00 4.48 +0.47 0 0 50 0
30DEC25 19.50 P 0.00 0.00 0.00 4.98 +0.49 0 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.48 +0.50 0 0 22 0
30DEC25 21.00 P 0.00 0.00 0.00 6.50 +0.51 63 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.54 +0.62 78 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.48 +0.56 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.51 +0.59 84 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.53 +0.61 94 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.54 +0.62 102 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.50 +0.58 97 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.53 +0.61 110 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.15 +0.05 40 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.25 +0.08 40 0 30 0
29JAN26 13.00 P 0.00 0.00 0.00 0.36 +0.09 40 0 123 0
29JAN26 13.50 P 0.00 0.00 0.00 0.51 +0.13 39 0 29 0
29JAN26 14.00 P 0.00 0.00 0.00 0.72 +0.19 40 0 35 0
29JAN26 14.50 P 0.93 0.93 0.93 0.96 +0.23 40 10 65 0
29JAN26 15.00 P 0.00 0.00 0.00 1.27 +0.30 41 0 605 0
29JAN26 15.50 P 1.53 1.53 1.53 1.58 +0.32 41 13 1,065 0
29JAN26 16.00 P 0.00 0.00 0.00 1.94 +0.36 41 0 994 0
29JAN26 16.50 P 2.15 2.15 2.15 2.32 +0.41 41 80 510 +80
29JAN26 17.00 P 0.00 0.00 0.00 2.72 +0.44 41 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 3.16 +0.40 43 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.54 +0.35 37 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 4.13 +0.48 48 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.48 +0.37 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.99 +0.42 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.48 +0.45 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.50 +0.50 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.54 +0.53 62 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.48 +0.56 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
26FEB26 12.00 P 0.23 0.23 0.23 0.25 +0.07 40 10 55 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.36 +0.09 40 0 54 0
26FEB26 13.00 P 0.00 0.00 0.00 0.50 +0.11 40 0 55 0
26FEB26 13.50 P 0.59 0.69 0.59 0.67 +0.14 40 55 103 +55
26FEB26 14.00 P 0.00 0.00 0.00 0.89 +0.19 40 0 270 0
26FEB26 14.50 P 1.16 1.16 1.16 1.14 +0.21 40 6 229 +6
26FEB26 15.00 P 0.00 0.00 0.00 1.43 +0.27 41 0 16 0
26FEB26 15.50 P 0.00 0.00 0.00 1.76 +0.31 41 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.01 +0.22 38 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 2.48 +0.34 42 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.78 +0.27 39 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.29 +0.38 43 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.71 +0.39 43 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.13 +0.38 42 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.51 +0.31 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.16 +0.50 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.52 +0.40 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.50 +0.49 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.54 +0.53 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 +0.05 41 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.37 +0.06 41 0 54 0
30MAR26 12.50 P 0.00 0.00 0.00 0.50 +0.08 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.67 +0.11 41 0 46 0
30MAR26 13.50 P 0.00 0.00 0.00 0.86 +0.14 41 0 17 0
30MAR26 14.00 P 0.00 0.00 0.00 1.10 +0.17 41 0 34 0
30MAR26 14.50 P 1.30 1.35 1.30 1.38 +0.25 42 4 144 +2
30MAR26 15.00 P 0.00 0.00 0.00 1.62 +0.26 41 0 206 0
30MAR26 15.50 P 0.00 0.00 0.00 1.88 +0.18 40 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.25 +0.21 41 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 +0.24 41 0 226 0
30MAR26 17.00 P 0.00 0.00 0.00 3.02 +0.31 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.43 +0.34 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.90 +0.40 46 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.31 +0.40 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.66 +0.31 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.16 +0.38 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.57 +0.35 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.56 +0.44 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.54 +0.49 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.52 +0.52 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.51 +0.53 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.53 +0.55 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.54 +0.59 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.50 +0.58 61 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.53 +0.61 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.03 45 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 +0.03 45 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.03 45 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 +0.04 45 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.05 45 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 +0.07 45 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.07 45 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 +0.08 44 0 11 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 +0.11 45 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 +0.13 45 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 1.18 +0.16 45 0 7 0
29JUN26 13.50 P 1.42 1.42 1.42 1.41 +0.18 46 15 15 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.67 +0.22 46 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.93 +0.23 46 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 2.22 +0.26 46 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 2.53 +0.27 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.86 +0.30 47 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 3.20 +0.31 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.57 +0.34 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.94 +0.36 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.33 +0.37 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.74 +0.40 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.15 +0.41 49 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.58 +0.43 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 +0.45 50 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 +0.47 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.80 +0.44 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.70 +0.41 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.62 +0.40 51 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.57 +0.43 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.54 +0.47 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.53 +0.55 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.53 +0.55 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 +0.09 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.09 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 +0.11 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 +0.12 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 +0.15 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 +0.16 44 0 38 0
29SEP26 13.50 P 0.00 0.00 0.00 1.79 +0.18 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.05 +0.19 44 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 +0.21 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 +0.22 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.94 +0.20 44 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 +0.23 44 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.62 +0.23 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.98 +0.26 44 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 4.35 +0.25 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 +0.26 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.12 +0.29 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.52 +0.28 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.93 +0.29 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.39 +0.34 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.18 +0.30 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.05 +0.34 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.97 +0.36 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.90 +0.36 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.84 +0.59 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.75 +0.59 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.58 +0.50 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.53 +0.51 45 0 0 0
TOTAL PUT 1,257 33,421 -216
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$ 91.02
27NOV25 67.50 C 0.00 0.00 0.00 23.54 -2.45 0 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 21.02 -2.47 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 18.54 -2.45 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 16.06 -2.43 0 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 13.57 -2.42 46 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 11.07 -2.42 36 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 8.57 -2.43 26 0 28 0
27NOV25 85.00 C 0.00 0.00 0.00 6.08 -2.42 23 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 3.71 -2.30 24 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 1.76 -1.87 24 0 110 0
27NOV25 92.50 C 0.66 0.68 0.66 0.57 -1.06 24 5 225 +2
27NOV25 95.00 C 0.00 0.00 0.00 0.13 -0.39 24 0 208 0
27NOV25 97.50 C 0.00 0.00 0.00 0.02 -0.09 25 0 782 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 606 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 418 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 276 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 630 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 42.18 -2.39 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.18 -2.45 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.69 -2.45 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.17 -2.48 0 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 33.74 -2.42 44 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.25 -2.37 41 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 28.86 -2.32 56 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.23 -2.46 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 23.86 -2.13 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.37 -2.35 40 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.80 -2.20 25 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.31 -2.42 22 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 13.83 -2.41 21 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.39 -2.38 21 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.03 -2.29 21 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.83 -2.13 21 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 4.88 -1.87 21 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 3.19 -1.61 20 0 185 0
30DEC25 92.50 C 2.20 2.20 2.20 1.98 -1.11 20 1 388 -1
30DEC25 95.00 C 1.12 1.12 1.12 1.15 -0.76 21 1 1,396 -1
30DEC25 97.50 C 0.78 0.78 0.59 0.62 -0.50 21 146 641 -103
30DEC25 100.00 C 0.41 0.41 0.41 0.32 -0.29 21 6 426 0
30DEC25 102.50 C 0.00 0.00 0.00 0.15 -0.14 21 0 245 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 -0.06 21 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JAN26 70.00 C 0.00 0.00 0.00 21.90 -1.82 41 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 18.81 -2.48 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.07 -1.88 34 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.59 -1.93 30 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.83 -2.28 21 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.62 -2.17 21 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 7.60 -1.99 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.84 -1.73 22 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 4.32 -1.50 22 0 223 0
29JAN26 92.50 C 0.00 0.00 0.00 2.96 -1.23 21 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 2.02 -0.92 21 0 10 0
29JAN26 97.50 C 1.63 1.63 1.63 1.33 -0.68 21 2 31 0
29JAN26 100.00 C 1.03 1.03 0.93 0.87 -0.48 21 91 92 +11
29JAN26 102.50 C 0.00 0.00 0.00 0.55 -0.34 22 0 10 0
29JAN26 105.00 C 0.00 0.00 0.00 0.32 -0.23 21 0 91 0
29JAN26 107.50 C 0.00 0.00 0.00 0.18 -0.14 21 0 601 0
29JAN26 110.00 C 0.00 0.00 0.00 0.10 -0.08 21 0 1,890 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.04 22 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.35 -1.50 39 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.83 -1.62 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.35 -1.71 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.92 -1.90 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.25 -2.23 21 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.14 -2.11 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.21 -1.94 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 6.49 -1.74 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 5.00 -1.52 21 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 3.75 -1.30 21 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 2.72 -1.09 21 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.99 -0.77 21 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 1.40 -0.61 21 0 61 0
26FEB26 102.50 C 0.00 0.00 0.00 0.95 -0.50 21 0 30 0
26FEB26 105.00 C 0.00 0.00 0.00 0.62 -0.37 21 0 30 0
26FEB26 107.50 C 0.00 0.00 0.00 0.40 -0.26 21 0 72 0
26FEB26 110.00 C 0.00 0.00 0.00 0.25 -0.18 21 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.15 -0.12 21 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.10 -0.06 21 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.06 -0.04 21 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.57 -1.63 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.12 -1.62 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.61 -1.68 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.90 -2.07 36 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.57 -1.84 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.30 -1.82 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.70 -2.02 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.57 -1.63 34 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 19.83 -1.99 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.79 -1.67 29 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 15.03 -2.25 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.90 -2.13 22 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 10.91 -2.01 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.09 -1.85 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.46 -1.68 22 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 6.02 -1.49 22 0 0 0
30MAR26 92.50 C 4.88 4.88 4.88 4.78 -1.30 22 1 1 +1
30MAR26 95.00 C 0.00 0.00 0.00 3.73 -1.11 22 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 2.78 -1.02 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.12 -0.72 22 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 1.57 -0.59 22 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 1.22 -0.40 23 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.88 -0.38 23 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.63 -0.29 23 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.43 -0.23 22 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.30 -0.16 22 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.21 -0.11 22 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 -0.08 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.10 -0.06 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.98 -2.11 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.16 -1.70 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.82 -1.69 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.51 -1.54 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.06 -1.69 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.99 -1.53 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.87 -1.50 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.44 -2.07 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 12.63 -1.84 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.96 -1.71 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.42 -1.59 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 8.03 -1.44 23 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.81 -1.27 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.73 -1.14 23 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 4.76 -1.02 23 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 3.83 -0.98 23 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 3.16 -0.71 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.63 -0.59 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 2.11 -0.59 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.74 -0.45 23 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 1.37 -0.45 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.11 -0.29 23 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.87 -0.26 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.69 -0.20 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.54 -0.16 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.03 -1.57 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.81 -1.76 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.60 -1.71 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.49 -1.74 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.39 -1.89 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.18 -2.14 23 0 4 0
29SEP26 82.50 C 0.00 0.00 0.00 13.47 -1.65 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.92 -1.49 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.49 -1.35 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.15 -1.26 23 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.99 -1.08 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.93 -0.98 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.97 -0.87 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 5.08 -0.80 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 4.39 -0.63 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.78 -0.58 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.27 -0.51 24 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.79 -0.40 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.26 -0.44 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.92 -0.28 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.59 -0.26 23 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.35 -0.18 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.10 -0.18 23 0 0 0
TOTAL CALL 253 17,043 -91
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 61 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 92 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 973 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 74 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 308 0
27NOV25 80.00 P 0.05 0.05 0.05 0.01 0.00 41 10 183 +10
27NOV25 82.50 P 0.07 0.07 0.07 0.01 0.00 32 5 686 0
27NOV25 85.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 618 0
27NOV25 87.50 P 0.00 0.00 0.00 0.15 +0.13 25 0 960 0
27NOV25 90.00 P 0.65 0.65 0.44 0.72 +0.58 25 6 295 +3
27NOV25 92.50 P 1.58 1.78 1.36 2.02 +1.32 24 35 196 -27
27NOV25 95.00 P 4.00 4.00 4.00 4.07 +1.97 24 23 134 -23
27NOV25 97.50 P 0.00 0.00 0.00 6.48 +2.36 0 0 124 0
27NOV25 100.00 P 0.00 0.00 0.00 8.98 +2.42 0 0 90 -60
27NOV25 102.50 P 0.00 0.00 0.00 11.48 +2.42 0 0 60 0
27NOV25 105.00 P 0.00 0.00 0.00 13.98 +2.42 0 0 28 0
27NOV25 107.50 P 0.00 0.00 0.00 16.48 +2.42 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 19.00 +2.44 68 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 21.50 +2.15 75 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 24.00 +2.15 81 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 26.50 +2.17 87 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 29.00 +2.28 94 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 31.50 +2.36 100 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 449 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.07 +0.05 21 0 760 0
30DEC25 82.50 P 0.47 0.47 0.47 0.20 +0.13 21 180 684 +127
30DEC25 85.00 P 0.71 0.71 0.71 0.51 +0.32 21 10 1,770 +10
30DEC25 87.50 P 0.00 0.00 0.00 1.07 +0.58 21 0 1,226 0
30DEC25 90.00 P 0.00 0.00 0.00 1.93 +0.88 21 0 479 0
30DEC25 92.50 P 2.82 2.82 2.82 3.31 +1.34 22 1 397 +1
30DEC25 95.00 P 4.00 4.00 4.00 4.93 +1.63 22 8 223 +3
30DEC25 97.50 P 0.00 0.00 0.00 6.85 +1.98 21 0 217 0
30DEC25 100.00 P 0.00 0.00 0.00 9.09 +2.21 21 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 11.49 +2.36 21 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 13.98 +2.42 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 16.48 +2.42 0 0 29 -1,000
30DEC25 110.00 P 0.00 0.00 0.00 19.00 +2.44 32 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 21.50 +2.15 35 0 28 0
30DEC25 115.00 P 0.00 0.00 0.00 24.00 +2.15 38 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.50 +2.17 41 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 29.00 +2.28 44 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 31.50 +2.28 47 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 62 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 +0.03 21 0 36 0
29JAN26 77.50 P 0.00 0.00 0.00 0.13 +0.07 21 0 10 0
29JAN26 80.00 P 0.59 0.59 0.59 0.28 +0.14 21 20 118 +20
29JAN26 82.50 P 0.84 0.90 0.78 0.57 +0.27 21 28 345 +20
29JAN26 85.00 P 0.00 0.00 0.00 1.06 +0.47 22 0 1,416 0
29JAN26 87.50 P 0.00 0.00 0.00 1.77 +0.69 22 0 563 0
29JAN26 90.00 P 0.00 0.00 0.00 2.70 +0.90 21 0 184 0
29JAN26 92.50 P 0.00 0.00 0.00 4.05 +1.22 22 0 34 0
29JAN26 95.00 P 0.00 0.00 0.00 5.63 +1.50 22 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 7.35 +1.65 21 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 9.39 +1.98 21 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 11.63 +2.17 21 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 14.00 +2.30 21 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 16.48 +2.40 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 19.02 +2.46 27 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 21.50 +2.15 29 0 28 0
29JAN26 115.00 P 0.00 0.00 0.00 24.02 +2.17 32 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 26.50 +2.17 34 0 28 0
29JAN26 120.00 P 0.00 0.00 0.00 29.00 +2.28 36 0 28 0
29JAN26 122.50 P 0.00 0.00 0.00 31.74 +2.52 45 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 +0.05 21 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.26 +0.11 21 0 10 0
26FEB26 80.00 P 0.88 0.88 0.86 0.50 +0.21 21 33 36 +32
26FEB26 82.50 P 1.18 1.25 1.18 0.89 +0.34 21 39 617 -37
26FEB26 85.00 P 1.74 1.74 1.74 1.45 +0.50 21 90 31 -38
26FEB26 87.50 P 0.00 0.00 0.00 2.25 +0.72 21 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 3.20 +0.86 21 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 4.46 +1.16 21 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 5.96 +1.40 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 7.71 +1.64 21 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 9.67 +1.85 21 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 11.80 +2.03 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 14.09 +2.19 21 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 16.49 +2.31 21 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 19.02 +2.45 25 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 21.50 +2.15 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 24.02 +2.17 29 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 26.50 +2.17 30 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 29.00 +2.28 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 +0.04 23 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.17 +0.07 22 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.32 +0.13 22 0 15 0
30MAR26 77.50 P 0.93 0.93 0.93 0.56 +0.20 22 3 19 +3
30MAR26 80.00 P 1.22 1.22 1.22 0.93 +0.32 23 3 210 +3
30MAR26 82.50 P 0.00 0.00 0.00 1.44 +0.45 23 0 8 0
30MAR26 85.00 P 2.05 2.05 2.05 2.12 +0.61 23 1 11 +1
30MAR26 87.50 P 2.96 2.98 2.73 3.00 +0.79 23 3 1 +1
30MAR26 90.00 P 4.00 4.00 4.00 4.00 +0.90 23 1 2 +1
30MAR26 92.50 P 0.00 0.00 0.00 5.23 +1.16 22 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 6.70 +1.36 22 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 8.37 +1.56 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 10.21 +1.73 22 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.22 +1.90 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.21 +1.89 21 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.64 +2.18 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 19.02 +2.30 23 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 21.50 +2.12 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 24.02 +2.17 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 26.50 +2.17 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.00 +2.28 30 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.74 +2.41 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.04 23 0 5 0
29JUN26 65.00 P 0.60 0.60 0.60 0.18 +0.07 24 1 4 +1
29JUN26 67.50 P 0.00 0.00 0.00 0.31 +0.11 24 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.48 +0.16 23 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.75 +0.24 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 1.11 +0.32 24 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 1.57 +0.41 24 0 10 0
29JUN26 80.00 P 0.00 0.00 0.00 2.16 +0.53 24 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.90 +0.68 24 0 5 0
29JUN26 85.00 P 0.00 0.00 0.00 3.78 +0.81 24 0 10 0
29JUN26 87.50 P 0.00 0.00 0.00 4.69 +0.83 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 5.79 +1.01 23 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 7.09 +1.22 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 8.54 +1.37 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.09 +1.48 23 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.77 +1.61 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.60 +1.76 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.10 +1.44 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.99 +1.42 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.15 +1.39 20 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.84 +1.99 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.15 +2.05 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.53 +2.20 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.00 +2.28 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.74 +2.41 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 +0.22 24 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 +0.30 24 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 1.28 +0.42 24 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.73 +0.48 24 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 2.32 +0.62 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.02 +0.74 24 0 10 0
29SEP26 82.50 P 0.00 0.00 0.00 3.83 +0.86 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.78 +1.01 24 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 5.87 +1.16 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.85 +1.05 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.23 +1.45 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.59 +1.50 24 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 11.14 +1.63 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.62 +1.59 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.37 +1.68 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.23 +1.81 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.34 +1.57 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.11 +1.36 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.18 +1.35 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.28 +1.28 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.79 +1.68 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.12 +1.98 23 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.74 +2.41 26 0 0 0
TOTAL PUT 500 17,633 -949
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$ 13.17
27NOV25 9.00 C 0.00 0.00 0.00 4.17 -0.43 0 0 15 0
27NOV25 9.25 C 0.00 0.00 0.00 3.96 -0.39 156 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 3.70 -0.40 137 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 3.43 -0.42 99 0 15 0
27NOV25 10.00 C 0.00 0.00 0.00 3.20 -0.40 118 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 2.68 -0.42 76 0 3 0
27NOV25 11.00 C 0.00 0.00 0.00 2.18 -0.42 61 0 4 0
27NOV25 11.50 C 0.00 0.00 0.00 1.68 -0.42 47 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 1.18 -0.42 33 0 71 0
27NOV25 12.50 C 0.00 0.00 0.00 0.69 -0.41 27 0 511 0
27NOV25 13.00 C 0.30 0.31 0.29 0.27 -0.35 24 22 1,256 -1
27NOV25 13.50 C 0.15 0.15 0.09 0.07 -0.19 27 281 1,047 -177
27NOV25 14.00 C 0.03 0.03 0.02 0.01 -0.07 28 39 1,475 -1
27NOV25 14.50 C 0.02 0.02 0.02 0.01 -0.01 41 20 700 0
27NOV25 15.00 C 0.01 0.01 0.01 0.01 0.00 52 40 828 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 562 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 28 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 32 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 3,500 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.23 -0.39 62 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.98 -0.40 58 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.74 -0.36 57 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.43 -0.45 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 3.20 -0.41 0 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 2.71 -0.42 22 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 2.22 -0.42 27 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 1.80 -0.30 36 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 1.31 -0.32 28 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.92 -0.36 28 0 46 0
30DEC25 13.00 C 0.58 0.58 0.58 0.61 -0.25 28 50 344 0
30DEC25 13.50 C 0.37 0.37 0.37 0.37 -0.18 28 2 807 +2
30DEC25 14.00 C 0.26 0.26 0.22 0.22 -0.13 29 160 589 +148
30DEC25 14.50 C 0.17 0.17 0.17 0.12 -0.08 29 32 365 +25
30DEC25 15.00 C 0.11 0.11 0.07 0.06 -0.04 29 184 607 +20
30DEC25 15.50 C 0.06 0.06 0.06 0.03 -0.02 29 4 102 0
30DEC25 16.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 830 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
30DEC25 17.00 C 0.02 0.02 0.02 0.01 0.00 35 1 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 4.23 -0.42 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.98 -0.42 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.74 -0.42 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.43 -0.48 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.25 -0.36 32 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.78 -0.35 33 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.31 -0.41 31 0 105 0
29JAN26 11.50 C 0.00 0.00 0.00 1.87 -0.32 30 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 1.42 -0.35 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.10 -0.37 29 0 140 0
29JAN26 13.00 C 0.00 0.00 0.00 0.81 -0.26 29 0 300 0
29JAN26 13.50 C 0.00 0.00 0.00 0.58 -0.21 30 0 136 0
29JAN26 14.00 C 0.00 0.00 0.00 0.41 -0.16 30 0 99 0
29JAN26 14.50 C 0.00 0.00 0.00 0.28 -0.13 30 0 51 0
29JAN26 15.00 C 0.23 0.23 0.23 0.18 -0.10 30 15 119 +15
29JAN26 15.50 C 0.00 0.00 0.00 0.11 -0.07 30 0 13 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 252 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 25 0
29JAN26 17.50 C 0.05 0.05 0.05 0.02 -0.01 32 10 111 +10
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.26 -0.42 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.03 -0.40 37 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.74 -0.45 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.45 -0.49 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.27 -0.34 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.83 -0.31 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.34 -0.38 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.01 -0.28 33 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.59 -0.38 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.24 -0.26 29 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.96 -0.26 30 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.73 -0.22 30 1 191 0
26FEB26 14.00 C 0.00 0.00 0.00 0.54 -0.19 30 0 105 0
26FEB26 14.50 C 0.48 0.48 0.48 0.40 -0.15 30 15 100 -15
26FEB26 15.00 C 0.00 0.00 0.00 0.29 -0.11 30 0 70 0
26FEB26 15.50 C 0.00 0.00 0.00 0.20 -0.09 30 1 1 +1
26FEB26 16.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 24 0
26FEB26 16.50 C 0.17 0.17 0.17 0.09 -0.05 30 2 15 +2
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 -0.35 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.07 -0.37 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.83 -0.44 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.62 -0.33 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.38 -0.37 34 0 0 0
30MAR26 10.50 C 2.91 2.91 2.91 2.93 -0.31 33 2 56 +2
30MAR26 11.00 C 0.00 0.00 0.00 2.53 -0.31 34 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.12 -0.32 32 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.77 -0.27 32 0 39 0
30MAR26 12.50 C 0.00 0.00 0.00 1.40 -0.31 30 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 -0.23 32 0 16 0
30MAR26 13.50 C 0.00 0.00 0.00 0.92 -0.27 31 0 9 0
30MAR26 14.00 C 0.00 0.00 0.00 0.73 -0.23 32 0 110 0
30MAR26 14.50 C 0.00 0.00 0.00 0.58 -0.16 32 0 49 0
30MAR26 15.00 C 0.00 0.00 0.00 0.44 -0.15 32 0 123 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 -0.15 32 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 -0.13 32 0 185 0
30MAR26 16.50 C 0.00 0.00 0.00 0.19 -0.10 32 0 101 0
30MAR26 17.00 C 0.00 0.00 0.00 0.14 -0.08 32 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.07 32 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 4.43 -0.32 40 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.23 -0.30 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.94 -0.35 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.77 -0.33 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.58 -0.27 39 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.12 -0.29 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.72 -0.27 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.29 -0.33 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.03 -0.24 34 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 -0.26 33 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.47 -0.22 34 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.25 -0.17 34 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.05 -0.16 34 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 0.88 -0.16 34 0 105 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.16 34 0 314 0
29JUN26 15.50 C 0.00 0.00 0.00 0.60 -0.15 34 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 -0.13 34 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 -0.12 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 -0.09 34 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.09 33 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 -0.06 34 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.05 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 42 0
29SEP26 9.00 C 0.00 0.00 0.00 4.44 -0.41 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.23 -0.40 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.02 -0.41 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.81 -0.41 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.62 -0.40 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.22 -0.30 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.85 -0.33 35 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.50 -0.36 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 -0.34 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 1.97 -0.32 35 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.74 -0.37 35 0 371 0
29SEP26 13.50 C 0.00 0.00 0.00 1.58 -0.32 36 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 -0.32 35 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 -0.22 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 -0.27 36 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 -0.22 36 0 7 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.20 36 0 155 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.18 36 0 4 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.16 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.14 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.13 37 0 19 0
29SEP26 18.50 C 0.46 0.46 0.46 0.42 -0.11 36 2 17 +2
TOTAL CALL 883 22,029 +33
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 485 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 598 0
27NOV25 12.50 P 0.02 0.02 0.02 0.02 +0.01 30 3 976 0
27NOV25 13.00 P 0.00 0.00 0.00 0.11 +0.07 27 0 502 0
27NOV25 13.50 P 0.40 0.40 0.40 0.40 +0.23 28 11 573 -10
27NOV25 14.00 P 0.00 0.00 0.00 0.86 +0.38 38 0 446 0
27NOV25 14.50 P 0.00 0.00 0.00 1.34 +0.40 44 0 283 0
27NOV25 15.00 P 0.00 0.00 0.00 1.84 +0.43 56 0 359 0
27NOV25 15.50 P 0.00 0.00 0.00 2.40 +0.46 95 0 73 0
27NOV25 16.00 P 0.00 0.00 0.00 2.83 +0.36 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 3.33 +0.37 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 3.83 +0.40 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 4.35 +0.32 117 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 4.83 +0.36 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 5.33 +0.27 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.83 +0.26 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 6.33 +0.37 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 195 0
30DEC25 12.00 P 0.11 0.11 0.11 0.10 +0.05 29 80 415 0
30DEC25 12.50 P 0.15 0.21 0.15 0.21 +0.10 29 35 351 0
30DEC25 13.00 P 0.40 0.40 0.39 0.39 +0.15 28 6 678 +1
30DEC25 13.50 P 0.55 0.65 0.55 0.66 +0.22 28 12 395 -2
30DEC25 14.00 P 0.91 1.01 0.91 1.01 +0.29 29 18 236 -11
30DEC25 14.50 P 0.00 0.00 0.00 1.44 +0.35 32 0 66 0
30DEC25 15.00 P 0.00 0.00 0.00 1.91 +0.40 35 0 198 0
30DEC25 15.50 P 0.00 0.00 0.00 2.40 +0.42 40 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 2.91 +0.44 47 0 9 0
30DEC25 16.50 P 3.37 3.37 3.37 3.41 +0.45 52 2 6 -2
30DEC25 17.00 P 3.57 3.57 3.57 3.91 +0.43 57 7 0 -7
30DEC25 17.50 P 0.00 0.00 0.00 4.35 +0.32 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.83 +0.36 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.33 +0.27 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.83 +0.26 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.33 +0.37 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.83 +0.37 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.83 +0.37 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.83 +0.37 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.83 +0.37 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.90 +0.44 108 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.83 +0.37 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.83 +0.35 0 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 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 +0.04 30 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.22 +0.07 30 0 109 0
29JAN26 12.50 P 0.36 0.36 0.36 0.37 +0.11 30 3 59 +3
29JAN26 13.00 P 0.00 0.00 0.00 0.57 +0.16 30 0 160 0
29JAN26 13.50 P 0.75 0.75 0.75 0.84 +0.20 30 20 147 +20
29JAN26 14.00 P 0.00 0.00 0.00 1.17 +0.26 31 0 52 0
29JAN26 14.50 P 0.00 0.00 0.00 1.57 +0.33 32 0 30 0
29JAN26 15.00 P 0.00 0.00 0.00 1.99 +0.34 33 0 13 0
29JAN26 15.50 P 0.00 0.00 0.00 2.45 +0.38 36 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.91 +0.38 37 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.41 +0.41 41 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.91 +0.43 45 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 4.35 +0.32 41 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.83 +0.36 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.33 +0.27 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 +0.01 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
26FEB26 11.50 P 0.18 0.18 0.18 0.18 +0.05 30 15 30 +15
26FEB26 12.00 P 0.00 0.00 0.00 0.31 +0.09 30 0 44 0
26FEB26 12.50 P 0.00 0.00 0.00 0.47 +0.13 30 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.68 +0.17 30 0 25 0
26FEB26 13.50 P 0.00 0.00 0.00 0.95 +0.21 30 0 66 0
26FEB26 14.00 P 0.00 0.00 0.00 1.27 +0.25 30 0 55 0
26FEB26 14.50 P 0.00 0.00 0.00 1.66 +0.31 32 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 2.06 +0.32 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.47 +0.33 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.96 +0.38 36 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.41 +0.37 36 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.92 +0.42 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.36 +0.33 38 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.83 +0.35 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.33 +0.27 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 43 0
30MAR26 11.50 P 0.00 0.00 0.00 0.28 +0.04 31 0 30 0
30MAR26 12.00 P 0.43 0.43 0.43 0.43 +0.06 31 2 99 +2
30MAR26 12.50 P 0.00 0.00 0.00 0.61 +0.09 31 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.82 +0.11 31 0 130 0
30MAR26 13.50 P 0.00 0.00 0.00 1.10 +0.18 31 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.41 +0.20 32 0 82 0
30MAR26 14.50 P 1.66 1.66 1.66 1.75 +0.23 32 7 12 -1
30MAR26 15.00 P 0.00 0.00 0.00 2.15 +0.27 33 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 2.57 +0.30 34 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.98 +0.31 33 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 3.41 +0.37 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.92 +0.42 36 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 4.37 +0.34 35 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.86 +0.38 37 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 5.33 +0.27 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.84 +0.27 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 6.33 +0.37 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.83 +0.37 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.83 +0.37 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.83 +0.37 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.83 +0.37 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.90 +0.44 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.83 +0.37 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.83 +0.35 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.02 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.04 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 +0.03 33 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.05 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 +0.07 33 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 +0.08 33 0 163 0
29JUN26 12.00 P 0.00 0.00 0.00 0.83 +0.10 32 0 175 0
29JUN26 12.50 P 1.05 1.05 1.05 1.06 +0.12 32 10 109 +10
29JUN26 13.00 P 0.00 0.00 0.00 1.31 +0.15 32 0 1,777 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 +0.17 33 0 29 0
29JUN26 14.00 P 1.86 1.86 1.86 1.93 +0.17 33 8 19 -8
29JUN26 14.50 P 2.20 2.20 2.20 2.26 +0.17 32 12 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 +0.21 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.06 +0.23 34 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 3.47 +0.28 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.87 +0.25 34 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 4.29 +0.27 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.81 +0.33 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.22 +0.30 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.63 +0.25 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.08 +0.24 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.57 +0.30 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 7.01 +0.29 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.03 37 0 182 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.03 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 +0.03 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.04 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 +0.04 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 +0.06 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.07 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 +0.06 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 +0.09 36 0 190 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.14 37 0 120 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 +0.13 36 0 37 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.15 36 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 +0.16 36 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 +0.21 37 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 +0.18 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.41 +0.18 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 +0.21 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 +0.22 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.65 +0.25 40 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 5.03 +0.22 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.50 +0.27 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 5.89 +0.23 39 0 0 0
TOTAL PUT 251 12,836 +10
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$ 51.30
27NOV25 40.00 C 0.00 0.00 0.00 11.32 -0.31 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 10.30 -0.33 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 9.32 -0.31 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 8.48 -0.15 91 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 7.33 -0.30 46 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 6.32 -0.31 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 5.34 -0.29 39 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 4.34 -0.29 32 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 3.37 -0.26 31 0 109 0
27NOV25 49.00 C 0.00 0.00 0.00 2.35 -0.28 20 0 72 0
27NOV25 50.00 C 0.00 0.00 0.00 1.38 -0.26 16 0 418 0
27NOV25 52.50 C 0.00 0.00 0.00 0.08 +0.03 16 0 259 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.52 -0.13 52 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.46 -0.22 39 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.45 -0.18 29 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.45 -0.20 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.48 -0.21 31 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 9.48 -0.28 28 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 8.48 -0.15 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.46 -0.22 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.46 -0.52 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.47 -0.21 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.47 -0.24 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.52 -0.20 12 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 2.57 -0.21 11 0 30 0
30DEC25 50.00 C 1.75 1.75 1.75 1.70 -0.21 10 6 155 0
30DEC25 52.50 C 0.39 0.39 0.36 0.38 -0.05 11 10 611 +4
30DEC25 55.00 C 0.00 0.00 0.00 0.04 0.00 11 0 66 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 14 0 52 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.58 -0.29 24 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.48 -0.58 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.58 -0.54 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.59 -0.57 15 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.59 -0.21 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.63 -0.35 15 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 5.66 -0.17 15 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.67 -0.20 13 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 3.72 -0.17 12 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 2.84 -0.19 11 0 76 0
29JAN26 50.00 C 0.00 0.00 0.00 2.01 -0.22 11 0 55 0
29JAN26 52.50 C 0.65 0.65 0.65 0.69 -0.11 11 15 109 0
29JAN26 55.00 C 0.00 0.00 0.00 0.16 -0.04 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 21 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.81 -0.06 29 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.01 -0.05 33 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.99 -0.13 30 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.97 -0.19 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.69 -0.19 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.74 -0.45 12 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.74 -0.26 9 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.81 -0.38 11 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.89 -0.40 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.04 -0.15 11 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.28 -0.15 11 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.94 -0.06 11 0 10 0
26FEB26 55.00 C 0.00 0.00 0.00 0.30 -0.01 12 0 16 0
26FEB26 57.50 C 0.00 0.00 0.00 0.07 0.00 12 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 +0.01 13 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 20 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 14.78 -0.15 24 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.77 -0.11 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.47 -0.48 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.86 -0.20 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.01 -0.05 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.12 0.00 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.97 -0.19 20 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.92 -0.08 15 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.91 -0.28 13 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.98 -0.13 13 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.05 -0.14 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.13 -0.23 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.35 -0.32 12 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.59 -0.35 11 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.21 -0.30 11 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.46 -0.17 12 0 23 0
30MAR26 57.50 C 0.00 0.00 0.00 0.14 -0.09 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.03 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 17 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 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 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 12.05 -0.14 18 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.08 -0.18 17 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.12 -0.16 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.10 -0.16 13 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.11 -0.20 12 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.22 -0.45 14 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.22 -0.40 11 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.31 -0.19 11 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.52 -0.06 12 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 3.70 -0.12 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.98 -0.19 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.58 -0.05 12 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.72 -0.03 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 -0.01 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 0.00 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 12 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 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.05 -0.26 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.08 -0.26 16 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.12 -0.24 16 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.10 -0.29 13 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.14 -0.19 13 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.23 -0.44 13 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.30 -0.32 12 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 5.48 -0.08 13 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.65 -0.27 12 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.91 -0.25 12 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.25 -0.23 12 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 1.91 -0.18 12 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.01 -0.12 12 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 -0.07 12 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.05 12 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.02 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 31 2,826 +4
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 74 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 193 0
27NOV25 49.00 P 0.01 0.01 0.01 0.01 0.00 18 6 481 0
27NOV25 50.00 P 0.00 0.00 0.00 0.05 +0.04 16 0 399 0
27NOV25 52.50 P 0.00 0.00 0.00 1.25 +0.29 15 0 109 0
27NOV25 55.00 P 0.00 0.00 0.00 3.70 +0.21 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 6.20 +0.26 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 8.96 +0.56 92 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 11.54 +0.59 116 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 13.70 +0.02 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 16.20 +0.24 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 18.70 +0.25 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 21.67 +0.72 188 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 23.70 +0.26 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 34 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 0.03 +0.01 12 0 148 0
30DEC25 49.00 P 0.09 0.09 0.09 0.09 +0.04 11 45 204 +20
30DEC25 50.00 P 0.19 0.19 0.19 0.24 +0.08 11 10 175 -10
30DEC25 52.50 P 1.36 1.36 1.36 1.44 +0.22 11 5 110 +5
30DEC25 55.00 P 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.20 +0.26 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.96 +0.47 39 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 11.54 +0.59 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.07 +0.39 56 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.20 +0.24 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.88 +0.43 61 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.67 +0.72 78 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.73 +0.29 60 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.20 -0.16 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 0.00 11 0 5 0
29JAN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 78 0
29JAN26 48.00 P 0.00 0.00 0.00 0.10 +0.02 12 0 49 0
29JAN26 49.00 P 0.00 0.00 0.00 0.22 +0.04 12 0 183 0
29JAN26 50.00 P 0.00 0.00 0.00 0.43 +0.06 11 0 9 0
29JAN26 52.50 P 0.00 0.00 0.00 1.62 +0.15 12 0 4 0
29JAN26 55.00 P 0.00 0.00 0.00 3.71 +0.20 12 0 30 0
29JAN26 57.50 P 0.00 0.00 0.00 6.20 +0.22 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.96 +0.47 31 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.54 +0.43 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 14.07 +0.39 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.20 -0.18 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.88 +0.39 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 21.67 +0.69 61 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.73 +0.24 49 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 0.04 +0.02 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.03 12 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 +0.04 11 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.32 +0.08 11 0 7 0
26FEB26 50.00 P 0.55 0.55 0.55 0.56 +0.10 11 15 35 +15
26FEB26 52.50 P 0.00 0.00 0.00 1.74 +0.19 11 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 3.74 +0.21 12 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 6.39 +0.40 21 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.96 +0.47 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.54 +0.31 33 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.07 +0.27 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.20 -0.18 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.88 +0.39 43 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 21.67 +0.69 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.73 +0.24 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 14 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 13 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.02 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.03 12 0 7 0
30MAR26 48.00 P 0.25 0.25 0.25 0.25 -0.03 12 2 10 +2
30MAR26 49.00 P 0.00 0.00 0.00 0.44 -0.02 12 0 102 0
30MAR26 50.00 P 0.74 0.74 0.74 0.71 -0.01 12 24 91 -12
30MAR26 52.50 P 0.00 0.00 0.00 1.86 +0.03 11 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 3.74 +0.07 11 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.39 +0.40 19 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.96 +0.38 25 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.54 +0.31 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.07 +0.27 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 16.20 -0.18 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.88 +0.39 38 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.67 +0.65 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.73 +0.19 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.20 -0.16 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 12 0 7 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 11 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.02 12 0 10 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 +0.02 11 0 6 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.04 11 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.39 +0.05 11 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.60 +0.07 11 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.87 +0.07 11 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.28 +0.14 12 0 13 0
29JUN26 50.00 P 1.68 1.68 1.68 1.71 +0.21 12 1 81 -1
29JUN26 52.50 P 0.00 0.00 0.00 3.20 +0.16 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 5.17 +0.20 12 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.42 +0.19 13 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.80 +0.60 15 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.23 +0.64 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.70 +0.67 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.09 +0.44 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.55 +0.34 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.26 +0.61 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.48 +0.38 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 0.00 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.01 13 0 2 0
29SEP26 42.00 P 0.19 0.19 0.19 0.14 +0.01 13 8 6 -8
29SEP26 43.00 P 0.00 0.00 0.00 0.21 +0.02 12 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 +0.03 12 0 3 0
29SEP26 45.00 P 0.00 0.00 0.00 0.46 +0.03 12 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 0.68 +0.06 12 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.92 +0.06 12 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 1.30 +0.07 13 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 1.65 +0.04 12 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 2.11 +0.11 12 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.55 +0.17 12 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.49 +0.18 13 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.57 +0.14 14 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.95 +0.20 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.40 +0.22 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.80 +0.19 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.25 +0.23 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.55 +0.34 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.26 +0.61 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.48 +0.38 24 0 0 0
TOTAL PUT 116 4,451 +11
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$ 25.58
27NOV25 17.50 C 0.00 0.00 0.00 8.24 -0.09 195 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 7.59 -0.24 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 7.09 -0.24 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 6.59 -0.24 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 6.09 -0.24 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.69 -0.14 125 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 4.59 -0.24 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 3.70 -0.25 87 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 2.67 -0.17 61 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 1.60 -0.24 24 0 20 0
27NOV25 25.00 C 0.64 0.64 0.64 0.72 -0.17 26 15 158 +11
27NOV25 26.00 C 0.20 0.27 0.18 0.19 -0.08 27 78 208 +23
27NOV25 27.00 C 0.05 0.05 0.03 0.03 -0.02 28 50 385 +50
27NOV25 28.00 C 0.02 0.02 0.02 0.01 0.00 34 1 227 -1
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 112 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 250 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 589 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.25 -0.13 91 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.58 -0.30 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.12 -0.43 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.64 -0.25 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.24 -0.15 70 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.60 -0.29 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.09 -0.27 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.65 -0.45 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.10 -0.30 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.79 -0.28 53 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.66 -0.27 20 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.73 -0.22 31 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 2.71 -0.35 21 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 1.93 -0.13 26 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.22 -0.09 25 0 231 0
30DEC25 26.00 C 0.74 0.74 0.74 0.70 -0.07 25 4 404 +4
30DEC25 27.00 C 0.41 0.46 0.41 0.36 -0.04 25 5 277 +3
30DEC25 28.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 163 0
30DEC25 29.00 C 0.06 0.10 0.06 0.08 0.00 26 6 682 +1
30DEC25 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 97 0
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 36 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.24 -0.20 46 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.70 -0.19 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.19 -0.24 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.73 -0.37 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.35 -0.06 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.79 -0.35 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.90 -0.03 36 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.79 -0.26 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.05 -0.19 29 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.20 -0.11 26 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.53 -0.09 25 0 47 0
29JAN26 26.00 C 1.25 1.25 1.25 1.03 -0.06 25 15 60 +15
29JAN26 27.00 C 0.00 0.00 0.00 0.65 -0.04 25 0 30 0
29JAN26 28.00 C 0.37 0.37 0.37 0.38 -0.04 25 15 65 +15
29JAN26 29.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 931 0
29JAN26 30.00 C 0.00 0.00 0.00 0.13 0.00 26 0 254 0
29JAN26 31.00 C 0.00 0.00 0.00 0.07 0.00 26 0 5 0
29JAN26 32.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 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 7.70 -0.47 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.41 -0.10 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.83 -0.28 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.47 -0.12 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.80 -0.34 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.90 -0.33 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.86 -0.43 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.13 -0.29 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.42 -0.11 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.79 -0.08 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.27 -0.05 25 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.87 -0.06 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.25 -0.21 0 0 20 0
30MAR26 16.00 C 0.00 0.00 0.00 9.74 -0.28 0 0 20 0
30MAR26 16.50 C 0.00 0.00 0.00 9.34 -0.21 40 0 17 0
30MAR26 17.00 C 0.00 0.00 0.00 8.74 -0.34 0 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 8.37 -0.17 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.89 -0.28 36 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.41 -0.14 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.96 -0.15 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.47 -0.14 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.02 -0.15 32 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.08 -0.20 29 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.19 -0.16 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.45 -0.20 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.73 -0.17 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.11 -0.16 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.62 -0.13 27 0 13 0
30MAR26 27.00 C 0.00 0.00 0.00 1.25 -0.07 28 0 7 0
30MAR26 28.00 C 0.00 0.00 0.00 0.90 -0.04 27 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.46 -0.03 27 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 40 0
30MAR26 35.00 C 0.00 0.00 0.00 0.07 -0.01 28 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 0.03 0.00 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.48 -0.20 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.98 -0.24 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.50 -0.16 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.17 -0.05 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.56 -0.20 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.12 -0.12 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.68 -0.14 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.33 -0.05 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.46 -0.10 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.64 -0.14 28 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.89 -0.16 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.22 -0.11 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.63 -0.03 27 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 2.11 -0.03 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.63 -0.07 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.28 -0.05 26 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 1.02 -0.04 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.59 -0.02 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 0.00 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.75 +0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.24 -0.04 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.67 -0.19 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.21 -0.11 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.92 -0.02 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.40 -0.07 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.68 -0.02 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.95 +0.05 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.22 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.63 -0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.10 +0.10 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.54 +0.02 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.14 +0.04 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.79 +0.05 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.53 +0.07 29 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.27 +0.07 29 0 31 0
29SEP26 31.00 C 0.00 0.00 0.00 1.05 +0.07 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 +0.08 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.71 +0.07 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 +0.08 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 +0.05 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.05 29 0 0 0
TOTAL CALL 189 6,117 +121
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 93 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 118 0
27NOV25 23.00 P 0.02 0.02 0.02 0.01 0.00 41 3 128 -3
27NOV25 24.00 P 0.04 0.04 0.04 0.01 0.00 26 2 249 0
27NOV25 25.00 P 0.19 0.19 0.13 0.14 +0.06 27 60 209 +43
27NOV25 26.00 P 0.33 0.33 0.33 0.61 +0.16 28 6 99 +6
27NOV25 27.00 P 0.00 0.00 0.00 1.47 +0.22 34 0 98 0
27NOV25 28.00 P 0.00 0.00 0.00 2.42 +0.24 0 0 91 0
27NOV25 29.00 P 0.00 0.00 0.00 3.42 +0.18 0 0 15 0
27NOV25 30.00 P 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.58 +0.24 112 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.42 +0.07 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.42 +0.24 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.42 +0.07 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.42 +0.18 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.42 +0.11 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.42 +0.18 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 91 0
30DEC25 23.00 P 0.11 0.11 0.11 0.09 +0.03 25 1 127 0
30DEC25 24.00 P 0.24 0.24 0.23 0.25 +0.06 25 6 231 +6
30DEC25 25.00 P 0.50 0.50 0.50 0.56 +0.11 25 19 303 0
30DEC25 26.00 P 0.87 0.87 0.87 1.04 +0.13 25 1 398 +1
30DEC25 27.00 P 0.00 0.00 0.00 1.72 +0.17 26 0 206 0
30DEC25 28.00 P 0.00 0.00 0.00 2.56 +0.27 27 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.49 +0.19 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.55 +0.24 39 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.58 +0.24 47 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.50 +0.15 47 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.64 +0.46 61 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.49 +0.14 55 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.49 +0.25 60 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.47 +0.16 61 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.52 +0.28 71 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 62 0
29JAN26 23.00 P 0.00 0.00 0.00 0.23 +0.05 25 0 75 0
29JAN26 24.00 P 0.00 0.00 0.00 0.47 +0.09 26 0 58 0
29JAN26 25.00 P 0.00 0.00 0.00 0.81 +0.10 26 0 77 0
29JAN26 26.00 P 0.00 0.00 0.00 1.30 +0.13 25 0 70 0
29JAN26 27.00 P 1.75 1.75 1.75 1.94 +0.15 26 4 79 +4
29JAN26 28.00 P 0.00 0.00 0.00 2.67 +0.21 25 0 30 0
29JAN26 29.00 P 0.00 0.00 0.00 3.58 +0.28 28 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.55 +0.24 31 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.58 +0.24 37 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.50 +0.15 37 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.64 +0.38 48 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.59 +0.24 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.49 +0.21 47 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.47 +0.16 49 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 0.01 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.08 +0.02 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.35 +0.06 26 0 24 0
26FEB26 24.00 P 0.00 0.00 0.00 0.62 +0.09 26 0 25 0
26FEB26 25.00 P 0.00 0.00 0.00 0.98 +0.10 25 0 1 0
26FEB26 26.00 P 0.00 0.00 0.00 1.47 +0.11 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.12 +0.16 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 2.76 +0.13 24 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.64 +0.21 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.55 +0.16 27 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.58 +0.24 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.50 +0.15 33 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.64 +0.38 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.59 +0.24 43 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.49 +0.21 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.47 +0.16 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 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 +0.01 28 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.56 +0.05 27 0 72 0
30MAR26 24.00 P 0.00 0.00 0.00 0.87 +0.07 27 0 74 0
30MAR26 25.00 P 0.00 0.00 0.00 1.23 +0.04 27 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.75 +0.12 27 0 260 0
30MAR26 27.00 P 0.00 0.00 0.00 2.27 +0.06 26 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 3.03 +0.25 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.75 +0.18 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.62 +0.23 27 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.58 +0.24 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.61 +0.26 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.64 +0.38 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.59 +0.24 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.49 +0.21 38 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.54 +0.23 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.52 +0.28 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 26 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 0.26 0.26 0.26 0.17 +0.03 26 1 33 -1
29JUN26 19.50 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 +0.05 26 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.48 +0.06 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.74 +0.09 26 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 1.01 +0.06 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.39 +0.12 25 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.85 +0.15 25 0 11 0
29JUN26 26.00 P 0.00 0.00 0.00 2.39 +0.10 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.08 +0.19 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.65 +0.19 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.37 +0.20 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.14 +0.21 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.95 +0.22 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.79 +0.23 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.65 +0.23 14 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.59 +0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.49 +0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.54 +0.23 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.62 +0.34 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.22 +0.06 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 +0.07 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.35 +0.09 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 +0.11 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.12 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 +0.12 29 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.84 +0.10 28 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.17 +0.14 29 0 42 0
29SEP26 23.00 P 0.00 0.00 0.00 1.52 +0.13 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.94 +0.13 28 0 73 0
29SEP26 25.00 P 0.00 0.00 0.00 2.50 +0.29 29 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 2.95 +0.18 28 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.55 +0.14 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.21 +0.10 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.95 +0.10 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.77 +0.14 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.50 +0.07 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.30 +0.08 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.09 +0.03 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.91 +0.01 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.79 +0.11 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.76 +0.12 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.64 +0.06 24 0 0 0
TOTAL PUT 103 4,198 +56
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$ 409.20
21NOV25 300.00 C 0.00 0.00 0.00 109.20 -8.98 0 0 0 0
21NOV25 310.00 C 0.00 0.00 0.00 99.20 -9.00 0 0 0 0
21NOV25 320.00 C 0.00 0.00 0.00 89.20 -8.46 0 0 0 0
21NOV25 330.00 C 0.00 0.00 0.00 79.20 -11.09 0 0 0 0
21NOV25 340.00 C 0.00 0.00 0.00 69.20 -10.80 0 0 0 0
21NOV25 350.00 C 0.00 0.00 0.00 59.20 -8.48 0 0 0 -1
21NOV25 360.00 C 0.00 0.00 0.00 49.20 -9.02 0 0 0 0
21NOV25 370.00 C 0.00 0.00 0.00 39.20 -8.52 0 0 0 0
21NOV25 380.00 C 0.00 0.00 0.00 29.20 -9.70 0 0 0 0
21NOV25 390.00 C 18.81 18.81 18.81 19.20 -8.64 0 15 0 0
21NOV25 400.00 C 10.89 10.89 8.88 9.20 -8.82 0 65 0 -38
21NOV25 410.00 C 1.91 2.30 0.28 0.00 -8.33 0 568 110 +39
21NOV25 420.00 C 0.20 0.20 0.04 0.00 -1.27 0 70 421 +5
21NOV25 430.00 C 0.00 0.00 0.00 0.00 -0.78 0 0 2,262 0
21NOV25 440.00 C 0.00 0.00 0.00 0.00 -0.77 0 0 1,414 0
21NOV25 450.00 C 0.00 0.00 0.00 0.00 -0.76 0 0 432 0
21NOV25 460.00 C 0.00 0.00 0.00 0.00 -0.75 0 0 292 0
21NOV25 470.00 C 0.00 0.00 0.00 0.00 -0.74 0 0 57 0
21NOV25 480.00 C 0.00 0.00 0.00 0.00 -0.73 0 0 90 0
21NOV25 490.00 C 0.00 0.00 0.00 0.00 -0.72 0 0 15 0
21NOV25 500.00 C 0.00 0.00 0.00 0.00 -0.71 0 0 30 0
21NOV25 510.00 C 0.00 0.00 0.00 0.00 -0.70 0 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 0.00 -0.69 0 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 0.00 -0.68 0 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 0.00 -0.67 0 0 0 0
21NOV25 550.00 C 0.00 0.00 0.00 0.00 -0.66 0 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 0.00 -0.65 0 0 0 0
27NOV25 295.00 C 115.53 116.49 114.49 117.67 -7.15 187 750 117 -633
27NOV25 300.00 C 0.00 0.00 0.00 111.26 -7.36 157 0 132 0
27NOV25 310.00 C 0.00 0.00 0.00 101.28 -6.92 144 0 0 0
27NOV25 320.00 C 0.00 0.00 0.00 91.98 -6.52 141 0 239 0
27NOV25 330.00 C 0.00 0.00 0.00 81.80 -8.49 124 0 0 0
27NOV25 340.00 C 0.00 0.00 0.00 71.53 -8.47 107 0 0 0
27NOV25 350.00 C 0.00 0.00 0.00 61.27 -6.57 91 0 1 0
27NOV25 360.00 C 0.00 0.00 0.00 51.04 -7.87 76 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 40.48 -7.38 56 0 0 0
27NOV25 380.00 C 0.00 0.00 0.00 29.95 -8.95 38 0 34 0
27NOV25 390.00 C 22.30 22.30 22.30 20.51 -7.56 33 51 100 -51
27NOV25 400.00 C 12.50 13.20 11.16 11.45 -7.21 26 461 645 +444
27NOV25 410.00 C 5.35 5.83 4.34 4.61 -5.48 23 1,581 774 +416
27NOV25 420.00 C 2.00 2.35 1.40 1.93 -2.30 27 899 1,863 +231
27NOV25 430.00 C 0.73 0.78 0.48 0.82 -0.57 30 178 4,469 +2
27NOV25 440.00 C 0.31 0.31 0.22 0.37 -0.40 33 203 4,493 -36
27NOV25 450.00 C 0.20 0.20 0.10 0.20 -0.56 37 59 11,513 -48
27NOV25 460.00 C 0.00 0.00 0.00 0.11 -0.64 41 0 3,903 0
27NOV25 470.00 C 0.11 0.11 0.11 0.07 -0.67 44 2 7,413 -2
27NOV25 480.00 C 0.08 0.08 0.05 0.04 -0.69 47 40 10,596 -8
27NOV25 490.00 C 0.10 0.10 0.10 0.03 -0.69 51 95 3,889 -80
27NOV25 500.00 C 0.00 0.00 0.00 0.02 -0.69 54 0 3,324 0
27NOV25 510.00 C 0.00 0.00 0.00 0.01 -0.69 55 0 6,590 0
27NOV25 520.00 C 0.00 0.00 0.00 0.01 -0.68 60 0 1,581 0
27NOV25 530.00 C 0.00 0.00 0.00 0.01 -0.67 64 0 741 0
27NOV25 540.00 C 0.00 0.00 0.00 0.01 -0.66 68 0 452 0
27NOV25 550.00 C 0.00 0.00 0.00 0.01 -0.65 73 0 365 0
27NOV25 560.00 C 0.00 0.00 0.00 0.01 -0.64 77 0 696 0
27NOV25 570.00 C 0.00 0.00 0.00 0.01 0.00 81 0 272 0
27NOV25 580.00 C 0.00 0.00 0.00 0.01 0.00 85 0 793 0
28NOV25 300.00 C 0.00 0.00 0.00 111.26 -7.36 145 0 0 0
28NOV25 310.00 C 0.00 0.00 0.00 101.28 -6.92 133 0 0 0
28NOV25 320.00 C 0.00 0.00 0.00 91.98 -6.52 130 0 0 0
28NOV25 330.00 C 0.00 0.00 0.00 81.80 -8.49 115 0 0 0
28NOV25 340.00 C 0.00 0.00 0.00 71.53 -8.47 99 0 0 0
28NOV25 350.00 C 0.00 0.00 0.00 61.27 -6.61 84 0 0 0
28NOV25 360.00 C 0.00 0.00 0.00 51.04 -7.87 70 0 0 0
28NOV25 370.00 C 0.00 0.00 0.00 40.79 -7.07 55 0 0 0
28NOV25 380.00 C 0.00 0.00 0.00 29.95 -8.95 34 0 0 0
28NOV25 390.00 C 19.96 20.53 19.96 20.51 -7.77 30 30 30 +30
28NOV25 400.00 C 12.27 12.27 11.47 11.75 -6.91 26 16 152 +16
28NOV25 410.00 C 6.00 6.17 4.84 5.34 -5.18 24 185 107 +76
28NOV25 420.00 C 2.13 2.68 1.80 2.52 -2.13 28 1,456 1,287 +1,060
28NOV25 430.00 C 0.83 0.83 0.60 1.21 -0.83 31 966 2,133 +819
28NOV25 440.00 C 0.40 0.40 0.40 0.61 -0.31 34 10 304 +10
28NOV25 450.00 C 0.00 0.00 0.00 0.33 -0.43 38 0 275 0
28NOV25 460.00 C 0.00 0.00 0.00 0.20 -0.55 41 0 81 0
28NOV25 470.00 C 0.00 0.00 0.00 0.13 -0.61 45 0 0 0
28NOV25 480.00 C 0.00 0.00 0.00 0.09 -0.64 48 0 0 0
28NOV25 490.00 C 0.00 0.00 0.00 0.06 -0.66 51 0 0 0
28NOV25 500.00 C 0.00 0.00 0.00 0.04 -0.67 54 0 0 0
28NOV25 510.00 C 0.00 0.00 0.00 0.03 -0.67 57 0 0 0
28NOV25 520.00 C 0.00 0.00 0.00 0.02 -0.67 59 0 0 0
28NOV25 530.00 C 0.00 0.00 0.00 0.01 -0.67 59 0 0 0
28NOV25 540.00 C 0.00 0.00 0.00 0.01 -0.66 63 0 0 0
28NOV25 550.00 C 0.00 0.00 0.00 0.01 -0.65 67 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 195.02 -8.41 59 0 120 0
30DEC25 220.00 C 0.00 0.00 0.00 190.32 -7.53 82 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 185.06 -9.50 56 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 180.08 -8.41 54 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 177.24 -8.02 103 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 172.85 -5.68 105 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 164.94 -9.20 0 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 160.16 -9.12 48 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 154.79 -8.80 0 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 150.21 -11.33 47 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 145.24 -8.39 47 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 143.09 -5.56 86 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 135.04 -9.29 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 131.29 -7.40 65 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 125.37 -8.34 44 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 119.72 -10.99 0 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 117.67 -7.80 68 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 111.26 -7.51 54 0 1 0
30DEC25 310.00 C 0.00 0.00 0.00 101.28 -6.92 49 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 91.98 -6.87 49 0 10 0
30DEC25 330.00 C 0.00 0.00 0.00 81.80 -8.49 43 0 13 0
30DEC25 340.00 C 0.00 0.00 0.00 73.46 -6.64 46 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 62.33 -8.33 36 0 2,524 0
30DEC25 360.00 C 0.00 0.00 0.00 53.77 -5.14 36 0 1,682 0
30DEC25 370.00 C 0.00 0.00 0.00 44.54 -4.25 33 0 675 0
30DEC25 380.00 C 0.00 0.00 0.00 34.50 -7.37 27 0 1,985 0
30DEC25 390.00 C 0.00 0.00 0.00 26.30 -5.75 26 0 2,513 0
30DEC25 400.00 C 20.36 20.36 18.00 18.28 -5.97 23 60 2,534 +54
30DEC25 410.00 C 12.83 14.06 12.15 12.15 -5.05 22 303 1,900 +112
30DEC25 420.00 C 9.00 9.40 8.13 8.46 -3.13 23 625 4,568 +80
30DEC25 430.00 C 5.90 6.10 5.19 5.48 -2.47 23 412 3,145 +244
30DEC25 440.00 C 4.00 4.00 3.33 3.60 -1.78 24 278 2,361 +45
30DEC25 450.00 C 2.43 2.52 2.22 2.34 -1.26 25 398 8,485 -92
30DEC25 460.00 C 1.74 1.76 1.61 1.51 -0.89 25 391 4,605 -126
30DEC25 470.00 C 1.32 1.32 1.14 1.04 -0.65 26 87 1,920 -37
30DEC25 480.00 C 0.94 0.94 0.87 0.67 -0.46 27 327 19,517 -45
30DEC25 490.00 C 0.80 0.80 0.80 0.44 -0.32 28 10 3,887 0
30DEC25 500.00 C 0.62 0.62 0.62 0.29 -0.42 28 5 8,951 -5
30DEC25 510.00 C 0.58 0.58 0.58 0.19 -0.51 29 15 4,760 -15
30DEC25 520.00 C 0.00 0.00 0.00 0.13 -0.56 30 0 5,366 0
30DEC25 530.00 C 0.48 0.48 0.48 0.09 -0.59 31 2 6,825 0
30DEC25 540.00 C 0.00 0.00 0.00 0.06 -0.61 31 0 2,318 0
30DEC25 550.00 C 0.00 0.00 0.00 0.04 -0.62 32 0 1,505 0
30DEC25 560.00 C 0.00 0.00 0.00 0.03 -0.62 32 0 1,147 0
30DEC25 570.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 342 0
30DEC25 580.00 C 0.20 0.20 0.20 0.01 -0.03 33 58 1,785 0
29JAN26 295.00 C 0.00 0.00 0.00 117.67 -7.80 46 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 111.26 -8.42 27 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 104.38 -5.41 48 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 92.84 -6.85 37 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 82.96 -7.33 33 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 74.24 -7.72 34 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 63.59 -7.37 28 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 53.77 -6.06 25 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 44.94 -6.78 24 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 36.46 -8.65 23 0 16 0
29JAN26 390.00 C 0.00 0.00 0.00 29.58 -7.81 23 0 173 0
29JAN26 400.00 C 24.14 24.14 24.14 22.85 -5.76 23 15 16 0
29JAN26 410.00 C 17.72 18.67 17.72 17.32 -4.76 23 60 631 +24
29JAN26 420.00 C 13.50 13.50 13.35 13.35 -3.46 23 9 779 +5
29JAN26 430.00 C 10.28 10.28 9.92 10.02 -2.71 24 17 1,456 +3
29JAN26 440.00 C 7.96 8.08 7.43 7.63 -2.09 24 124 2,380 +17
29JAN26 450.00 C 5.78 5.87 5.78 5.80 -1.59 25 23 1,906 0
29JAN26 460.00 C 4.40 4.59 4.40 4.41 -1.05 26 46 284 +11
29JAN26 470.00 C 3.63 3.81 3.51 3.36 -0.62 26 170 529 -148
29JAN26 480.00 C 3.08 3.08 2.80 2.73 -0.16 28 18 1,843 0
29JAN26 490.00 C 2.29 2.30 2.20 2.10 +0.01 28 44 1,767 +38
29JAN26 500.00 C 1.90 1.94 1.86 1.63 +0.12 29 115 2,161 +114
29JAN26 510.00 C 1.61 1.64 1.52 1.27 +0.18 30 172 1,963 +160
29JAN26 520.00 C 0.00 0.00 0.00 1.00 +0.21 30 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.77 +0.09 31 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.61 -0.06 31 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.49 -0.17 32 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.41 -0.24 33 0 2,923 0
29JAN26 570.00 C 0.71 0.74 0.71 0.34 +0.18 33 12 155 +12
29JAN26 580.00 C 0.00 0.00 0.00 0.27 +0.15 34 0 925 0
26FEB26 300.00 C 0.00 0.00 0.00 111.26 -8.42 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 104.38 -9.67 38 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 92.84 -10.45 26 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 84.21 -9.49 30 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 74.24 -7.72 26 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 67.11 -7.68 30 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 55.42 -10.15 23 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 48.98 -7.77 26 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 40.78 -7.56 25 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 34.61 -4.87 26 0 0 0
26FEB26 400.00 C 26.64 26.64 26.64 26.60 -5.02 23 15 15 +14
26FEB26 410.00 C 21.79 22.17 21.56 21.26 -4.71 23 105 150 +105
26FEB26 420.00 C 17.07 17.95 17.07 16.99 -3.73 23 51 930 -31
26FEB26 430.00 C 0.00 0.00 0.00 13.66 -2.96 24 0 327 0
26FEB26 440.00 C 11.51 11.51 11.26 10.93 -2.61 25 84 161 -5
26FEB26 450.00 C 0.00 0.00 0.00 8.75 -2.28 25 0 197 0
26FEB26 460.00 C 0.00 0.00 0.00 7.00 -2.00 26 0 125 0
26FEB26 470.00 C 5.75 5.75 5.75 5.67 -1.70 26 11 604 0
26FEB26 480.00 C 4.87 4.87 4.72 4.65 -1.41 27 33 1,078 0
26FEB26 490.00 C 0.00 0.00 0.00 3.81 -1.20 28 0 309 0
26FEB26 500.00 C 0.00 0.00 0.00 3.11 -1.05 28 0 341 0
26FEB26 510.00 C 0.00 0.00 0.00 2.52 -0.96 29 0 137 0
26FEB26 520.00 C 2.41 2.43 2.39 2.06 -0.95 29 230 564 +202
26FEB26 530.00 C 0.00 0.00 0.00 1.64 -1.00 30 0 322 0
26FEB26 540.00 C 0.00 0.00 0.00 1.35 -0.84 30 0 483 0
26FEB26 550.00 C 0.00 0.00 0.00 1.12 -0.76 31 0 244 0
26FEB26 560.00 C 1.40 1.49 1.40 0.96 -0.67 31 8 53 +8
30MAR26 215.00 C 0.00 0.00 0.00 196.97 -7.99 53 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 190.75 -9.29 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 185.06 -9.86 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 182.28 -7.52 50 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 177.24 -8.02 47 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 172.85 -7.35 51 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 168.41 -6.84 53 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 160.61 -8.75 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 157.72 -7.70 44 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 152.65 -8.89 41 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 145.24 -10.37 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 143.09 -9.04 41 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 138.29 -8.52 40 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 132.68 -6.01 34 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 125.84 -7.87 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 125.83 -4.88 46 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 120.65 -6.01 43 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 112.58 -7.40 24 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 104.38 -9.67 33 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 94.42 -10.14 30 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 84.21 -9.49 26 0 126 0
30MAR26 340.00 C 0.00 0.00 0.00 75.78 -9.48 27 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 67.11 -8.89 27 0 213 0
30MAR26 360.00 C 0.00 0.00 0.00 60.25 -5.32 29 0 248 0
30MAR26 370.00 C 0.00 0.00 0.00 52.16 -5.37 28 0 388 0
30MAR26 380.00 C 0.00 0.00 0.00 42.03 -7.33 24 0 364 0
30MAR26 390.00 C 36.50 37.54 36.50 35.63 -5.40 24 108 458 +105
30MAR26 400.00 C 32.70 32.70 30.20 29.79 -5.32 24 110 1,994 +94
30MAR26 410.00 C 25.20 26.18 24.80 24.80 -5.21 24 424 760 +360
30MAR26 420.00 C 21.88 21.88 20.82 20.91 -3.83 25 20 1,291 +11
30MAR26 430.00 C 17.21 18.02 17.03 16.63 -4.30 25 369 1,202 +112
30MAR26 440.00 C 14.54 14.81 14.54 14.23 -3.22 26 26 894 +9
30MAR26 450.00 C 12.13 12.72 12.00 11.73 -2.91 26 371 4,761 -271
30MAR26 460.00 C 10.23 10.66 9.94 9.45 -2.75 26 319 2,417 -53
30MAR26 470.00 C 8.69 8.69 8.69 7.64 -2.65 26 3 3,778 -3
30MAR26 480.00 C 7.21 7.21 7.21 6.18 -2.63 27 15 1,733 0
30MAR26 490.00 C 6.68 6.68 6.40 4.90 -2.43 27 55 1,659 +5
30MAR26 500.00 C 5.68 5.68 5.68 3.99 -2.18 27 2 1,497 -2
30MAR26 510.00 C 4.70 4.70 4.70 3.17 -1.98 27 1 872 0
30MAR26 520.00 C 4.21 4.21 4.05 2.56 -1.80 27 80 4,671 0
30MAR26 530.00 C 0.00 0.00 0.00 2.04 -1.60 28 0 10,225 0
30MAR26 540.00 C 0.00 0.00 0.00 1.65 -1.39 28 0 1,788 0
30MAR26 550.00 C 0.00 0.00 0.00 1.31 -1.26 28 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.03 -1.17 28 0 314 0
30MAR26 570.00 C 0.00 0.00 0.00 0.81 -1.09 28 0 318 0
30MAR26 580.00 C 2.04 2.04 1.93 0.69 -0.97 29 125 1,666 +125
29JUN26 220.00 C 0.00 0.00 0.00 191.90 -8.14 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 186.60 -10.10 28 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.28 -7.52 41 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.24 -8.02 39 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 172.85 -7.35 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.41 -6.84 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 161.89 -7.47 26 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 157.72 -7.70 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 152.69 -8.85 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.05 -7.56 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.09 -9.04 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 138.29 -8.52 33 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 132.68 -6.01 27 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 130.83 -6.39 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 125.83 -5.99 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 121.67 -5.01 36 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 113.28 -9.10 25 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 104.38 -9.67 26 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 95.69 -8.87 27 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 86.68 -8.45 26 0 15 0
29JUN26 340.00 C 0.00 0.00 0.00 77.15 -9.55 24 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 68.80 -9.67 23 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 61.38 -6.67 24 0 21 0
29JUN26 370.00 C 0.00 0.00 0.00 58.10 -4.89 28 0 109 0
29JUN26 380.00 C 0.00 0.00 0.00 48.64 -8.60 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 42.90 -6.20 25 0 22 0
29JUN26 400.00 C 39.26 39.46 39.26 38.12 -5.56 25 20 202 -5
29JUN26 410.00 C 34.40 34.61 33.72 33.40 -5.05 25 24 134 +5
29JUN26 420.00 C 0.00 0.00 0.00 29.22 -4.63 26 0 580 0
29JUN26 430.00 C 27.05 27.05 26.47 25.56 -4.15 26 18 594 +12
29JUN26 440.00 C 23.40 23.40 23.22 22.40 -3.75 26 4 284 +1
29JUN26 450.00 C 20.51 21.54 20.12 20.01 -3.11 27 641 968 +480
29JUN26 460.00 C 18.30 18.30 18.30 17.66 -3.04 27 11 442 +11
29JUN26 470.00 C 16.20 16.20 16.20 15.65 -2.58 27 1 783 0
29JUN26 480.00 C 14.30 14.30 14.30 14.19 -2.18 28 1 115 +1
29JUN26 490.00 C 0.00 0.00 0.00 12.35 -2.20 28 0 400 0
29JUN26 500.00 C 0.00 0.00 0.00 11.03 -2.36 29 0 1,123 0
29JUN26 510.00 C 0.00 0.00 0.00 9.76 -1.95 29 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 8.84 -1.66 29 0 276 0
29JUN26 530.00 C 0.00 0.00 0.00 8.13 -1.71 30 0 1,753 0
29JUN26 540.00 C 7.85 7.85 7.73 7.28 -1.58 31 13 254 0
29JUN26 550.00 C 0.00 0.00 0.00 6.73 -1.24 31 0 188 0
29JUN26 560.00 C 0.00 0.00 0.00 6.04 -1.23 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 5.44 -1.25 32 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 4.95 -1.16 32 0 34 0
29SEP26 295.00 C 0.00 0.00 0.00 121.67 -5.54 28 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 118.31 -4.41 30 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 111.03 -6.08 31 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 101.74 -6.42 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 94.45 -4.13 29 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 82.49 -7.90 24 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 79.33 -2.21 28 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 70.56 -4.16 26 0 33 0
29SEP26 370.00 C 0.00 0.00 0.00 63.55 -5.03 26 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 56.16 -6.02 25 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 50.76 -5.73 25 0 6 0
29SEP26 400.00 C 45.50 45.50 45.50 45.68 -5.45 25 1 43 +1
29SEP26 410.00 C 41.00 41.00 41.00 41.07 -4.99 25 4 4 +4
29SEP26 420.00 C 0.00 0.00 0.00 36.74 -4.84 25 0 9 0
29SEP26 430.00 C 0.00 0.00 0.00 33.09 -4.16 26 0 60 0
29SEP26 440.00 C 0.00 0.00 0.00 29.75 -4.00 26 0 194 0
29SEP26 450.00 C 26.60 27.10 26.50 26.67 -3.83 26 5 177 0
29SEP26 460.00 C 24.50 24.50 24.50 24.02 -3.50 26 51 138 0
29SEP26 470.00 C 0.00 0.00 0.00 21.38 -3.57 26 0 67 0
29SEP26 480.00 C 20.03 20.03 20.03 19.34 -3.06 27 1 17 +1
29SEP26 490.00 C 0.00 0.00 0.00 17.48 -2.90 27 0 5 0
29SEP26 500.00 C 15.94 16.80 15.94 15.99 -2.51 27 21 216 +1
29SEP26 510.00 C 16.00 16.00 15.50 14.84 -2.04 28 70 237 -70
29SEP26 520.00 C 0.00 0.00 0.00 13.26 -2.13 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 11.90 -2.25 28 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 10.76 -1.92 28 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 9.63 -2.01 29 0 263 0
29SEP26 560.00 C 10.00 10.00 10.00 8.62 -1.99 29 4 195 0
29SEP26 570.00 C 0.00 0.00 0.00 7.61 -1.98 29 0 44 0
29SEP26 580.00 C 8.50 8.50 8.50 6.86 -1.88 29 1 27 -1
TOTAL CALL 14,952 272,656 +3,928
21NOV25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 320.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21NOV25 330.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21NOV25 340.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
21NOV25 350.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 300 0
21NOV25 360.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 135 0
21NOV25 370.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 380 0
21NOV25 380.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 10 0
21NOV25 390.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 5 0
21NOV25 400.00 P 0.12 0.12 0.02 0.00 -0.37 0 6 396 +1
21NOV25 410.00 P 1.29 2.90 0.31 0.80 -0.12 0 2,201 3 -1,466
21NOV25 420.00 P 9.26 11.33 7.50 10.80 +7.10 0 279 0 -1,568
21NOV25 430.00 P 19.00 21.04 18.60 20.80 +7.87 0 306 0 -558
21NOV25 440.00 P 0.00 0.00 0.00 30.80 +8.31 0 0 0 -10
21NOV25 450.00 P 0.00 0.00 0.00 40.80 +6.55 0 0 0 -2
21NOV25 460.00 P 0.00 0.00 0.00 50.80 +6.12 0 0 0 0
21NOV25 470.00 P 0.00 0.00 0.00 60.80 +5.67 0 0 0 0
21NOV25 480.00 P 0.00 0.00 0.00 70.80 +5.19 0 0 0 0
21NOV25 490.00 P 0.00 0.00 0.00 80.80 +6.92 0 0 0 0
21NOV25 500.00 P 0.00 0.00 0.00 90.80 +6.72 0 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 100.80 +6.50 0 0 0 0
21NOV25 520.00 P 0.00 0.00 0.00 110.80 +6.27 0 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 120.80 +7.43 0 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 130.80 +7.88 0 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 140.80 +5.48 0 0 0 0
21NOV25 560.00 P 0.00 0.00 0.00 150.80 +5.19 0 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
27NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 79 0 677 0
27NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 307 0
27NOV25 320.00 P 0.05 0.05 0.05 0.02 0.00 67 2 391 0
27NOV25 330.00 P 0.00 0.00 0.00 0.03 0.00 62 0 371 0
27NOV25 340.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 155 0
27NOV25 350.00 P 0.00 0.00 0.00 0.08 +0.03 52 0 1,400 0
27NOV25 360.00 P 0.00 0.00 0.00 0.15 +0.09 47 0 1,043 0
27NOV25 370.00 P 0.21 0.29 0.21 0.26 +0.18 42 151 1,047 -30
27NOV25 380.00 P 0.40 0.40 0.31 0.51 +0.38 37 65 2,016 -33
27NOV25 390.00 P 0.57 0.92 0.57 1.06 +0.86 33 282 3,137 -68
27NOV25 400.00 P 1.68 2.59 1.36 2.30 +1.54 28 1,792 6,531 +295
27NOV25 410.00 P 5.00 6.57 3.98 5.49 +3.01 24 3,410 4,325 -1,878
27NOV25 420.00 P 10.00 13.23 10.00 12.21 +5.52 25 668 6,641 +18
27NOV25 430.00 P 19.90 22.86 18.00 21.30 +7.29 28 216 4,642 -32
27NOV25 440.00 P 28.13 28.13 27.69 31.97 +9.40 46 2 3,377 -2
27NOV25 450.00 P 40.00 40.00 40.00 40.87 +6.62 37 10 3,460 -10
27NOV25 460.00 P 0.00 0.00 0.00 50.81 +6.13 40 0 644 0
27NOV25 470.00 P 0.00 0.00 0.00 60.80 +5.67 0 0 377 0
27NOV25 480.00 P 0.00 0.00 0.00 70.80 +5.19 0 0 60 0
27NOV25 490.00 P 0.00 0.00 0.00 83.20 +9.32 105 0 78 0
27NOV25 500.00 P 90.13 90.13 90.13 90.80 +6.72 0 5 0 -15
27NOV25 510.00 P 0.00 0.00 0.00 100.80 +6.50 0 0 0 0
27NOV25 520.00 P 0.00 0.00 0.00 110.80 +6.27 0 0 0 0
27NOV25 530.00 P 0.00 0.00 0.00 121.26 +7.89 104 0 0 0
27NOV25 540.00 P 130.30 130.30 130.30 132.98 +7.86 142 19 62 0
27NOV25 550.00 P 0.00 0.00 0.00 140.80 +4.43 0 0 0 0
27NOV25 560.00 P 0.00 0.00 0.00 150.80 +5.19 0 0 0 0
27NOV25 570.00 P 0.00 0.00 0.00 160.80 +7.08 0 0 0 0
27NOV25 580.00 P 0.00 0.00 0.00 171.55 +9.15 142 0 0 0
28NOV25 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28NOV25 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28NOV25 320.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
28NOV25 330.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28NOV25 340.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
28NOV25 350.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
28NOV25 360.00 P 0.00 0.00 0.00 0.15 +0.09 44 0 0 0
28NOV25 370.00 P 0.19 0.19 0.17 0.26 +0.18 39 105 105 +105
28NOV25 380.00 P 0.37 0.37 0.36 0.51 +0.38 34 33 70 +30
28NOV25 390.00 P 1.05 1.05 0.64 1.06 +0.68 30 126 149 +111
28NOV25 400.00 P 1.81 2.70 1.62 2.56 +1.48 27 539 400 +85
28NOV25 410.00 P 5.51 6.00 4.36 6.10 +3.24 25 428 1,236 +8
28NOV25 420.00 P 10.96 13.00 10.60 13.00 +6.31 27 171 323 +167
28NOV25 430.00 P 20.68 21.64 19.61 21.36 +7.18 27 86 102 +62
28NOV25 440.00 P 0.00 0.00 0.00 31.97 +9.36 43 0 0 0
28NOV25 450.00 P 0.00 0.00 0.00 42.20 +7.95 54 0 0 0
28NOV25 460.00 P 0.00 0.00 0.00 52.39 +7.71 65 0 0 0
28NOV25 470.00 P 0.00 0.00 0.00 62.29 +7.16 72 0 0 0
28NOV25 480.00 P 0.00 0.00 0.00 72.92 +7.31 87 0 0 0
28NOV25 490.00 P 0.00 0.00 0.00 83.22 +9.34 98 0 0 0
28NOV25 500.00 P 0.00 0.00 0.00 93.52 +9.44 109 0 0 0
28NOV25 510.00 P 0.00 0.00 0.00 100.94 +5.77 74 0 0 0
28NOV25 520.00 P 0.00 0.00 0.00 110.80 +5.33 0 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 124.42 +10.26 140 0 0 0
28NOV25 540.00 P 0.00 0.00 0.00 133.58 +8.46 139 0 0 0
28NOV25 550.00 P 0.00 0.00 0.00 145.02 +8.65 160 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 47 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 531 0
30DEC25 275.00 P 0.00 0.00 0.00 0.06 +0.05 46 0 262 0
30DEC25 280.00 P 0.06 0.06 0.06 0.07 +0.06 45 10 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.09 +0.08 44 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.11 +0.10 43 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.13 +0.12 42 0 1,070 0
30DEC25 300.00 P 0.00 0.00 0.00 0.17 +0.16 41 0 1,297 0
30DEC25 310.00 P 0.40 0.40 0.40 0.26 +0.25 40 10 2,785 0
30DEC25 320.00 P 0.51 0.51 0.51 0.38 +0.36 38 40 1,560 +40
30DEC25 330.00 P 0.00 0.00 0.00 0.54 +0.51 36 0 1,093 0
30DEC25 340.00 P 0.67 0.78 0.67 0.80 +0.74 34 40 2,988 +6
30DEC25 350.00 P 0.81 1.04 0.79 1.19 +1.03 32 352 4,958 -38
30DEC25 360.00 P 1.12 1.35 1.12 1.76 +1.39 30 81 2,226 +11
30DEC25 370.00 P 1.67 2.00 1.65 2.58 +1.76 29 207 5,893 +155
30DEC25 380.00 P 2.70 3.35 2.55 3.75 +2.14 27 299 11,863 +231
30DEC25 390.00 P 4.50 5.45 4.33 5.50 +2.44 25 393 6,673 +314
30DEC25 400.00 P 7.00 8.55 6.85 7.98 +2.88 23 1,340 9,455 -222
30DEC25 410.00 P 10.50 13.04 10.50 12.01 +3.71 23 1,541 7,409 +379
30DEC25 420.00 P 16.43 19.00 15.88 18.20 +5.04 23 117 9,230 -27
30DEC25 430.00 P 24.01 26.36 23.43 25.00 +6.06 23 223 5,172 +48
30DEC25 440.00 P 0.00 0.00 0.00 33.29 +6.09 24 1 1,211 0
30DEC25 450.00 P 41.70 41.70 41.70 42.20 +6.31 25 1 3,484 0
30DEC25 460.00 P 50.95 50.95 50.65 52.39 +7.37 30 35 878 +5
30DEC25 470.00 P 0.00 0.00 0.00 62.82 +7.69 35 0 213 0
30DEC25 480.00 P 0.00 0.00 0.00 72.92 +7.31 40 0 97 0
30DEC25 490.00 P 0.00 0.00 0.00 83.22 +9.34 44 0 109 0
30DEC25 500.00 P 0.00 0.00 0.00 93.52 +9.44 49 0 80 0
30DEC25 510.00 P 0.00 0.00 0.00 102.31 +7.14 47 0 30 0
30DEC25 520.00 P 0.00 0.00 0.00 112.86 +7.39 53 0 13 0
30DEC25 530.00 P 0.00 0.00 0.00 124.42 +9.92 63 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 133.58 +8.46 62 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 145.02 +8.65 71 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 153.33 +7.72 67 0 1 0
30DEC25 570.00 P 0.00 0.00 0.00 161.16 +7.40 56 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 172.41 +8.61 68 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.13 +0.10 32 0 22 0
29JAN26 300.00 P 0.00 0.00 0.00 0.17 +0.13 31 0 141 0
29JAN26 310.00 P 0.00 0.00 0.00 0.26 +0.18 30 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.38 +0.21 28 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.54 +0.22 27 0 144 0
29JAN26 340.00 P 1.35 1.46 1.33 0.80 +0.22 26 46 241 +46
29JAN26 350.00 P 0.00 0.00 0.00 1.19 +0.17 24 0 800 0
29JAN26 360.00 P 2.50 2.80 2.50 2.02 +0.31 24 44 1,461 0
29JAN26 370.00 P 3.61 4.00 3.61 3.39 +0.72 24 46 1,374 +21
29JAN26 380.00 P 5.00 6.03 5.00 5.38 +1.35 24 110 1,148 +15
29JAN26 390.00 P 7.30 8.63 7.30 8.11 +2.13 24 218 1,851 +160
29JAN26 400.00 P 10.76 12.20 10.51 11.54 +2.99 23 582 2,400 +95
29JAN26 410.00 P 15.05 17.00 14.45 16.01 +3.99 23 186 2,010 +113
29JAN26 420.00 P 20.60 22.11 20.50 22.21 +5.18 24 337 715 -180
29JAN26 430.00 P 27.90 27.90 26.90 29.22 +6.06 25 2 1,544 -2
29JAN26 440.00 P 0.00 0.00 0.00 37.43 +8.26 27 0 657 0
29JAN26 450.00 P 0.00 0.00 0.00 45.81 +8.43 28 0 220 0
29JAN26 460.00 P 0.00 0.00 0.00 53.23 +7.67 26 0 876 0
29JAN26 470.00 P 0.00 0.00 0.00 64.18 +8.77 32 0 170 0
29JAN26 480.00 P 0.00 0.00 0.00 72.92 +7.31 31 0 1 0
29JAN26 490.00 P 0.00 0.00 0.00 83.22 +8.23 35 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 93.71 +9.63 39 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 102.31 +7.14 37 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 112.86 +7.39 42 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 124.42 +8.65 49 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 133.58 +7.51 49 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 145.02 +8.65 56 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 153.91 +8.30 55 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 162.69 +8.52 53 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 174.00 +7.89 59 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.23 +0.14 27 0 72 0
26FEB26 310.00 P 0.00 0.00 0.00 0.42 +0.24 27 0 28 0
26FEB26 320.00 P 1.23 1.23 1.23 0.71 +0.36 27 10 757 +10
26FEB26 330.00 P 0.00 0.00 0.00 1.16 +0.53 27 0 1,171 0
26FEB26 340.00 P 2.18 2.26 2.18 1.83 +0.75 26 60 409 +15
26FEB26 350.00 P 3.02 3.03 3.02 2.78 +1.02 26 16 79 +15
26FEB26 360.00 P 3.79 4.23 3.70 4.07 +1.31 25 200 419 +40
26FEB26 370.00 P 5.73 5.73 5.25 5.66 +1.50 25 60 519 -15
26FEB26 380.00 P 7.28 8.00 7.10 7.75 +1.83 24 80 881 +28
26FEB26 390.00 P 9.90 10.39 9.90 10.56 +2.39 24 127 855 +48
26FEB26 400.00 P 13.70 14.98 13.70 14.42 +3.35 24 121 977 -74
26FEB26 410.00 P 17.65 18.97 17.65 19.12 +4.28 24 90 995 +75
26FEB26 420.00 P 23.40 25.25 23.40 25.08 +4.99 24 42 965 +40
26FEB26 430.00 P 0.00 0.00 0.00 30.78 +5.01 24 0 297 0
26FEB26 440.00 P 0.00 0.00 0.00 38.28 +5.49 24 0 137 0
26FEB26 450.00 P 0.00 0.00 0.00 48.00 +7.68 28 0 117 0
26FEB26 460.00 P 56.00 56.00 55.00 56.57 +6.76 29 20 11 -9
26FEB26 470.00 P 0.00 0.00 0.00 64.55 +6.28 28 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 74.44 +7.81 31 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 83.67 +7.38 32 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 93.71 +9.63 34 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 104.16 +8.99 38 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 112.86 +6.81 37 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 124.42 +8.65 43 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 133.58 +7.51 43 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 145.02 +8.65 48 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 153.91 +8.30 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 607 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.05 +0.04 29 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.08 +0.07 29 0 337 0
30MAR26 265.00 P 1.19 1.19 1.19 0.11 +0.09 29 20 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.14 +0.11 28 0 158 0
30MAR26 275.00 P 0.00 0.00 0.00 0.19 +0.15 28 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.26 +0.20 28 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.34 +0.25 28 0 144 0
30MAR26 290.00 P 0.00 0.00 0.00 0.44 +0.30 28 0 165 0
30MAR26 295.00 P 0.00 0.00 0.00 0.57 +0.38 28 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.72 +0.45 28 0 940 0
30MAR26 310.00 P 0.00 0.00 0.00 1.16 +0.66 27 0 1,214 0
30MAR26 320.00 P 0.00 0.00 0.00 1.78 +0.89 27 0 486 0
30MAR26 330.00 P 3.15 3.15 3.15 2.66 +1.18 27 1 373 0
30MAR26 340.00 P 4.33 4.42 4.00 3.86 +1.51 27 115 1,065 +115
30MAR26 350.00 P 5.35 5.75 5.35 5.35 +1.77 26 60 5,950 +53
30MAR26 360.00 P 6.88 7.32 6.68 7.03 +1.80 26 1,563 5,984 +1,547
30MAR26 370.00 P 9.33 9.50 8.99 9.29 +1.91 25 14 1,110 +11
30MAR26 380.00 P 11.79 11.98 11.70 12.11 +2.05 25 133 1,519 +92
30MAR26 390.00 P 15.30 16.00 14.80 15.55 +2.56 25 24 2,478 +11
30MAR26 400.00 P 19.15 21.00 19.00 20.11 +3.46 25 243 3,235 -21
30MAR26 410.00 P 25.97 25.97 24.34 25.28 +4.17 25 211 2,732 +12
30MAR26 420.00 P 32.00 32.00 29.76 31.12 +4.48 25 121 1,732 +1
30MAR26 430.00 P 0.00 0.00 0.00 36.20 +3.39 24 0 4,518 0
30MAR26 440.00 P 0.00 0.00 0.00 43.04 +4.05 24 0 1,080 0
30MAR26 450.00 P 0.00 0.00 0.00 53.46 +6.70 28 0 654 0
30MAR26 460.00 P 0.00 0.00 0.00 61.41 +7.71 28 0 719 0
30MAR26 470.00 P 0.00 0.00 0.00 70.07 +6.03 29 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 78.48 +8.69 29 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 87.93 +9.28 31 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 96.50 +7.14 31 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 106.70 +8.31 33 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 116.33 +10.28 35 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 124.42 +8.65 33 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 135.14 +9.07 36 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 145.02 +8.65 38 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 154.21 +8.60 38 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 162.69 +8.52 36 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 174.35 +8.24 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 160 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 46 0
29JUN26 245.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 70 0
29JUN26 255.00 P 0.00 0.00 0.00 0.20 +0.04 26 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.27 +0.06 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.36 +0.08 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.46 +0.09 26 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.60 +0.13 26 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.76 +0.15 26 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.97 +0.21 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 1.19 +0.21 26 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.50 +0.30 26 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.88 +0.39 26 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.77 +0.59 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.93 +0.70 26 0 533 0
29JUN26 330.00 P 6.67 6.67 6.27 5.37 +0.83 26 65 615 +50
29JUN26 340.00 P 8.23 8.23 8.23 7.25 +1.10 26 15 818 +15
29JUN26 350.00 P 9.69 10.20 9.09 9.57 +1.49 26 240 1,757 +186
29JUN26 360.00 P 12.18 12.49 11.58 11.95 +1.40 26 219 1,393 +83
29JUN26 370.00 P 15.96 15.96 14.02 14.92 +1.85 26 206 779 +50
29JUN26 380.00 P 17.37 18.50 17.37 18.51 +2.46 26 526 1,262 +526
29JUN26 390.00 P 22.12 23.00 21.25 22.10 +2.52 25 574 896 +465
29JUN26 400.00 P 26.88 27.80 26.00 27.24 +3.49 26 14 1,064 +10
29JUN26 410.00 P 31.90 31.90 31.90 32.49 +3.88 26 1 249 0
29JUN26 420.00 P 37.44 37.44 37.41 38.32 +4.51 26 30 1,092 -30
29JUN26 430.00 P 0.00 0.00 0.00 45.96 +6.16 27 0 808 0
29JUN26 440.00 P 0.00 0.00 0.00 52.35 +4.97 27 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 58.45 +5.89 27 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 66.34 +4.36 27 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 75.18 +6.63 28 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 84.03 +6.87 29 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 93.08 +6.80 31 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 100.03 +4.05 29 0 35 0
29JUN26 510.00 P 0.00 0.00 0.00 106.70 +3.68 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 116.33 +4.33 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 127.99 +9.09 32 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 136.56 +7.76 32 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 145.02 +4.68 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 154.21 +7.40 31 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 162.69 +3.47 29 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 174.35 +8.24 34 0 0 0
29SEP26 295.00 P 4.63 5.14 4.63 3.22 +0.45 26 9 71 +9
29SEP26 300.00 P 0.00 0.00 0.00 3.72 +0.46 26 0 140 0
29SEP26 310.00 P 6.37 6.37 6.37 5.08 +0.67 26 1 204 +1
29SEP26 320.00 P 7.68 7.76 7.68 6.69 +0.89 26 100 583 +100
29SEP26 330.00 P 9.42 9.42 9.42 8.58 +0.98 26 50 398 +50
29SEP26 340.00 P 12.18 12.18 12.18 10.97 +1.34 26 1 561 0
29SEP26 350.00 P 14.41 14.41 13.95 13.60 +1.49 26 51 507 +50
29SEP26 360.00 P 17.00 17.10 17.00 16.77 +1.82 27 2 788 +2
29SEP26 370.00 P 20.13 20.13 20.13 20.29 +2.15 27 50 449 0
29SEP26 380.00 P 24.17 24.17 24.17 24.24 +2.39 27 15 277 0
29SEP26 390.00 P 28.65 28.65 28.65 28.69 +2.86 27 30 492 +30
29SEP26 400.00 P 0.00 0.00 0.00 33.03 +3.17 26 0 286 0
29SEP26 410.00 P 0.00 0.00 0.00 38.81 +3.56 27 0 138 0
29SEP26 420.00 P 44.50 44.60 44.50 44.45 +3.82 27 2 235 +2
29SEP26 430.00 P 0.00 0.00 0.00 50.86 +4.49 27 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 56.56 +3.76 27 0 344 0
29SEP26 450.00 P 0.00 0.00 0.00 63.85 +4.23 27 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 71.86 +5.17 28 0 220 0
29SEP26 470.00 P 0.00 0.00 0.00 79.82 +5.67 29 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 84.74 +2.95 27 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 96.22 +6.62 30 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 104.72 +7.29 30 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 113.50 +6.32 31 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 121.76 +8.60 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 130.10 +8.14 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 139.69 +6.06 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 148.65 +6.74 32 0 5 0
29SEP26 560.00 P 0.00 0.00 0.00 156.58 +7.23 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 165.96 +6.74 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 177.40 +7.15 34 0 20 0
TOTAL PUT 22,695 219,329 -27
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$ 27.72
27NOV25 17.00 C 0.00 0.00 0.00 10.73 -0.28 103 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 10.23 -0.29 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 9.73 -0.43 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 9.27 -0.24 158 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 8.73 -0.25 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 8.23 -0.25 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 7.73 -0.44 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 6.75 -0.22 101 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 5.73 -0.26 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 4.73 -0.39 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 3.73 -0.23 0 0 58 0
27NOV25 25.00 C 0.00 0.00 0.00 2.73 -0.30 0 0 21 0
27NOV25 26.00 C 0.00 0.00 0.00 1.74 -0.24 23 0 40 0
27NOV25 27.00 C 0.00 0.00 0.00 0.80 -0.22 21 0 141 0
27NOV25 28.00 C 0.19 0.19 0.18 0.22 -0.14 23 69 72 -47
27NOV25 29.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 260 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 208 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 12.32 -0.27 86 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.76 -0.32 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.27 -0.28 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.78 -0.24 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.29 -0.23 52 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.79 -0.37 46 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.29 -0.26 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.78 -0.39 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.29 -0.29 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.80 -0.37 38 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.81 -0.24 37 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 5.80 -0.32 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.89 -0.25 37 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.86 -0.26 27 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 2.88 -0.30 22 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 1.95 -0.23 19 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.24 -0.16 21 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 0.75 -0.07 23 0 33 0
30DEC25 29.00 C 0.00 0.00 0.00 0.36 -0.07 22 0 177 0
30DEC25 30.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 124 0
30DEC25 31.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 0.03 0.00 23 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.83 -0.33 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.44 -0.19 55 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.86 -0.31 38 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.35 -0.29 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.80 -0.37 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.87 -0.31 27 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.90 -0.25 28 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.93 -0.28 26 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.86 -0.39 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.03 -0.30 21 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 2.18 -0.23 20 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 1.51 -0.19 21 0 68 0
29JAN26 28.00 C 0.00 0.00 0.00 0.99 -0.12 21 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.61 -0.08 21 0 55 0
29JAN26 30.00 C 0.00 0.00 0.00 0.35 -0.07 21 0 50 0
29JAN26 31.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 42 0
29JAN26 32.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 15 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.95 -0.26 39 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.35 -0.39 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.91 -0.34 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.87 -0.36 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.94 -0.35 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.04 -0.29 25 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.13 -0.15 24 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.12 -0.40 19 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 2.39 -0.21 20 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.73 -0.22 21 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.21 -0.13 21 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.81 -0.10 21 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.52 -0.08 21 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.33 -0.05 21 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.32 -0.27 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.76 -0.41 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.28 -0.40 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.88 -0.37 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.46 -0.18 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.97 -0.23 34 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.44 -0.25 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.95 -0.26 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.38 -0.38 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.96 -0.32 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.02 -0.26 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.18 -0.15 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.04 -0.40 18 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.23 -0.32 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.39 -0.30 22 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.63 -0.21 21 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.06 -0.13 22 0 2 0
30MAR26 28.00 C 1.42 1.42 1.42 1.54 -0.04 22 4 6 -4
30MAR26 29.00 C 0.00 0.00 0.00 1.11 -0.07 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.76 -0.05 22 0 64 0
30MAR26 31.00 C 0.00 0.00 0.00 0.52 -0.04 22 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.35 -0.03 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.94 -0.24 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.45 -0.27 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.99 -0.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.55 -0.18 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.98 -0.36 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.53 -0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.07 -0.30 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.59 -0.25 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.09 -0.27 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.16 -0.26 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.23 -0.30 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.37 -0.24 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.47 -0.28 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.69 -0.27 22 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.98 -0.30 22 0 12 0
29JUN26 27.00 C 0.00 0.00 0.00 2.40 -0.16 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.88 -0.14 22 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 1.45 -0.12 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.07 -0.09 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.81 -0.07 22 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.59 -0.06 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.43 -0.05 22 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 12 0
29SEP26 17.50 C 0.00 0.00 0.00 10.55 -0.18 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.98 -0.36 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.53 -0.23 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.09 -0.28 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.59 -0.25 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.09 -0.27 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.21 -0.21 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.35 -0.18 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.50 -0.11 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.63 -0.21 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.08 -0.16 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.46 -0.14 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.90 -0.13 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.43 -0.11 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.02 -0.09 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.61 -0.12 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.31 -0.07 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.07 -0.06 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.87 -0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.70 -0.03 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.03 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
TOTAL CALL 73 2,096 -51
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 108 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 17 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 109 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 137 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 215 0
27NOV25 27.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 260 0
27NOV25 28.00 P 0.00 0.00 0.00 0.51 +0.10 25 0 75 0
27NOV25 29.00 P 0.00 0.00 0.00 1.34 +0.21 30 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 2.28 +0.24 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 3.38 +0.34 66 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 4.41 +0.37 84 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 5.28 +0.24 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 6.39 +0.35 106 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 7.36 +0.32 110 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 8.36 +0.29 120 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 9.28 +0.24 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 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 37 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 0.00 23 0 174 0
30DEC25 25.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 91 0
30DEC25 26.00 P 0.00 0.00 0.00 0.20 +0.05 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.47 +0.08 22 0 204 0
30DEC25 28.00 P 0.00 0.00 0.00 0.94 +0.14 23 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 1.61 +0.18 24 0 28 0
30DEC25 30.00 P 0.00 0.00 0.00 2.37 +0.18 22 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.39 +0.28 29 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.41 +0.37 36 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.39 +0.35 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 6.39 +0.35 45 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 7.49 +0.45 56 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 8.39 +0.32 54 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 9.30 +0.26 49 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 0.00 22 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 55 0
29JAN26 26.00 P 0.00 0.00 0.00 0.36 +0.06 22 0 170 0
29JAN26 27.00 P 0.00 0.00 0.00 0.69 +0.09 22 0 80 0
29JAN26 28.00 P 0.00 0.00 0.00 1.16 +0.13 22 0 2 0
29JAN26 29.00 P 0.00 0.00 0.00 1.80 +0.19 23 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 2.57 +0.27 24 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 3.39 +0.25 23 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.41 +0.23 29 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.39 +0.34 32 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.47 +0.43 39 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.49 +0.45 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.39 +0.32 43 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.30 +0.26 40 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 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.50 +0.06 22 0 17 0
26FEB26 27.00 P 0.00 0.00 0.00 0.85 +0.09 22 0 1 0
26FEB26 28.00 P 0.00 0.00 0.00 1.33 +0.12 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.94 +0.15 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.59 +0.16 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.43 +0.19 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.41 +0.23 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.39 +0.26 28 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.47 +0.40 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.49 +0.45 39 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.39 +0.32 38 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.30 +0.26 35 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 0.02 0.00 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.23 +0.05 23 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.41 +0.07 23 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.68 +0.09 23 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.05 +0.12 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.50 +0.15 22 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 2.08 +0.17 22 0 23 0
30MAR26 30.00 P 0.00 0.00 0.00 2.81 +0.27 23 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.54 +0.21 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.41 +0.23 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.39 +0.26 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.47 +0.40 31 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.49 +0.45 35 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.39 +0.32 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.30 +0.24 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 22 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 +0.03 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.58 +0.05 23 0 9 0
29JUN26 25.00 P 0.00 0.00 0.00 0.86 +0.06 22 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.07 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.65 +0.10 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.18 +0.12 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.78 +0.14 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.43 +0.12 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.22 +0.24 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.87 +0.14 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.90 +0.24 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.77 +0.19 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.64 +0.19 23 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.64 +0.20 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.60 +0.17 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.02 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 +0.05 25 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.70 +0.07 25 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.98 +0.08 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.32 +0.10 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 +0.12 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.14 +0.12 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.68 +0.14 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 +0.16 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.05 +0.30 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.76 +0.18 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.54 +0.21 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.36 +0.22 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.21 +0.22 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.09 +0.22 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.00 +0.23 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.93 +0.23 30 0 0 0
TOTAL PUT 0 3,340 0
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$ 105.10
21NOV25 77.50 C 0.00 0.00 0.00 27.60 -2.65 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 25.10 -2.66 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 22.60 -2.66 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 20.10 -2.66 0 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 17.60 -2.66 0 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 15.10 -2.66 0 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 12.60 -2.66 0 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 10.10 -2.66 0 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 7.60 -2.66 0 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 5.10 -2.67 0 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 2.60 -2.59 0 0 0 0
21NOV25 105.00 C 1.01 1.01 0.42 0.10 -2.74 0 120 0 -4
21NOV25 107.50 C 0.11 0.11 0.01 0.00 -0.64 0 316 214 +197
21NOV25 110.00 C 0.04 0.04 0.01 0.00 -0.10 0 149 300 -30
21NOV25 112.50 C 0.04 0.04 0.04 0.00 -0.03 0 40 529 -40
21NOV25 115.00 C 0.03 0.03 0.03 0.00 -0.01 0 2 799 -2
21NOV25 117.50 C 0.03 0.03 0.03 0.00 -0.01 0 30 794 -30
21NOV25 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 110 0
21NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
21NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
21NOV25 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 40.14 -2.56 116 0 250 0
27NOV25 67.50 C 0.00 0.00 0.00 37.64 -2.56 98 0 529 0
27NOV25 70.00 C 0.00 0.00 0.00 35.14 -2.51 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 32.64 -2.51 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 30.15 -2.50 91 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 27.65 -2.60 81 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 25.15 -2.61 71 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 22.66 -2.60 72 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 20.17 -2.59 68 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 17.68 -2.58 62 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 15.19 -2.57 56 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 12.90 -2.36 66 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 10.44 -2.37 57 0 10 0
27NOV25 97.50 C 0.00 0.00 0.00 7.98 -2.36 47 0 150 0
27NOV25 100.00 C 0.00 0.00 0.00 5.60 -2.30 39 0 79 0
27NOV25 102.50 C 4.28 4.28 4.28 3.25 -2.26 29 6 2,742 0
27NOV25 105.00 C 2.00 2.11 1.54 1.54 -1.76 27 507 6,174 -325
27NOV25 107.50 C 0.72 0.85 0.52 0.65 -0.83 28 326 3,116 +50
27NOV25 110.00 C 0.29 0.29 0.19 0.25 -0.31 30 981 5,810 +146
27NOV25 112.50 C 0.12 0.14 0.10 0.10 -0.10 32 770 5,084 +38
27NOV25 115.00 C 0.10 0.10 0.08 0.04 -0.03 34 34 5,542 -34
27NOV25 117.50 C 0.06 0.06 0.06 0.02 -0.01 37 8 4,479 -8
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,447 0
27NOV25 122.50 C 0.03 0.04 0.03 0.01 0.00 45 15 1,687 -14
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 396 0
27NOV25 127.50 C 0.01 0.01 0.01 0.01 0.00 56 11 479 +6
27NOV25 130.00 C 0.01 0.01 0.01 0.01 0.00 61 2 978 0
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 957 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 139 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 460 0
27NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 280 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 27.66 -2.59 78 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 25.16 -2.60 69 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 22.67 -2.59 68 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 20.17 -2.59 59 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 17.69 -2.57 58 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 15.20 -2.56 52 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 12.90 -2.36 61 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 10.44 -2.37 52 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 7.98 -2.36 43 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 5.60 -2.30 36 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 3.31 -2.20 28 0 0 0
28NOV25 105.00 C 2.30 2.30 2.30 1.60 -1.79 26 5 5 +5
28NOV25 107.50 C 0.80 0.84 0.65 0.74 -0.85 28 120 88 +8
28NOV25 110.00 C 0.34 0.34 0.24 0.37 -0.25 31 889 894 +775
28NOV25 112.50 C 0.00 0.00 0.00 0.19 -0.04 34 0 17 0
28NOV25 115.00 C 0.07 0.07 0.07 0.10 +0.03 37 5 240 +5
28NOV25 117.50 C 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
28NOV25 120.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
28NOV25 122.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28NOV25 125.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 58.28 -2.50 74 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 57.28 -2.54 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 56.29 -2.50 75 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 55.29 -2.50 64 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 52.80 -2.56 62 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 50.31 -2.50 60 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 47.82 -2.50 57 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 45.33 -2.52 54 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 42.84 -2.57 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 40.35 -2.54 48 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 37.87 -2.54 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 35.38 -2.55 46 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 32.90 -2.59 45 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 30.43 -2.60 45 0 75 0
30DEC25 77.50 C 0.00 0.00 0.00 27.95 -2.69 42 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 25.49 -2.82 40 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 23.24 -3.00 46 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 20.60 -3.10 37 0 1,680 0
30DEC25 87.50 C 19.17 19.17 18.57 18.00 -2.58 28 41 2,190 +30
30DEC25 90.00 C 0.00 0.00 0.00 16.27 -2.40 42 0 4,103 0
30DEC25 92.50 C 0.00 0.00 0.00 13.64 -2.56 34 0 5,250 0
30DEC25 95.00 C 11.91 11.95 11.91 11.19 -1.78 30 76 7,472 0
30DEC25 97.50 C 9.20 9.20 9.20 9.13 -2.07 29 1 10,779 0
30DEC25 100.00 C 7.50 7.62 7.50 6.76 -2.22 24 69 1,098 -69
30DEC25 102.50 C 5.24 5.24 5.16 5.00 -1.91 24 7 7,350 0
30DEC25 105.00 C 3.75 4.07 3.45 3.41 -1.50 23 1,077 5,220 -425
30DEC25 107.50 C 2.57 2.68 2.23 2.25 -1.08 22 181 3,052 +59
30DEC25 110.00 C 1.54 1.70 1.38 1.47 -0.65 23 609 4,237 +235
30DEC25 112.50 C 0.92 1.05 0.87 0.93 -0.39 23 362 3,947 -177
30DEC25 115.00 C 0.60 0.66 0.54 0.56 -0.25 23 325 10,836 -162
30DEC25 117.50 C 0.41 0.43 0.36 0.35 -0.10 24 265 7,664 +169
30DEC25 120.00 C 0.28 0.28 0.26 0.20 -0.03 24 465 1,826 +228
30DEC25 122.50 C 0.20 0.22 0.20 0.11 -0.01 24 47 1,296 -30
30DEC25 125.00 C 0.17 0.17 0.17 0.06 0.00 24 2 889 0
30DEC25 127.50 C 0.16 0.16 0.16 0.04 +0.01 25 238 581 +127
30DEC25 130.00 C 0.13 0.14 0.13 0.02 +0.01 25 166 569 -166
30DEC25 132.50 C 0.11 0.11 0.11 0.01 0.00 25 131 621 +101
30DEC25 135.00 C 0.10 0.10 0.10 0.01 0.00 27 4 439 +4
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 145.00 C 0.03 0.04 0.03 0.01 0.00 34 725 1,147 +725
29JAN26 70.00 C 0.00 0.00 0.00 35.59 -2.50 36 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 33.36 -3.32 48 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 30.66 -2.71 35 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 28.21 -2.68 34 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 25.77 -2.99 33 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 23.34 -2.90 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 20.95 -2.75 31 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 18.58 -2.69 29 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 16.27 -2.85 28 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 14.20 -2.03 29 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 11.94 -2.25 27 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 9.82 -2.13 26 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 7.82 -1.97 24 0 110 0
29JAN26 102.50 C 6.50 6.55 6.05 6.05 -1.78 23 64 338 -21
29JAN26 105.00 C 4.67 5.24 4.67 4.43 -1.56 22 16 4,126 +7
29JAN26 107.50 C 3.58 3.70 3.26 3.26 -1.17 22 43 475 +5
29JAN26 110.00 C 2.51 2.51 2.33 2.33 -0.89 21 118 1,094 -13
29JAN26 112.50 C 1.70 1.70 1.70 1.64 -0.67 22 43 869 -10
29JAN26 115.00 C 1.25 1.36 1.19 1.16 -0.48 22 352 2,687 +155
29JAN26 117.50 C 0.88 0.88 0.88 0.77 -0.33 22 4 7,637 -4
29JAN26 120.00 C 0.67 0.67 0.66 0.50 -0.22 22 67 2,235 0
29JAN26 122.50 C 0.54 0.54 0.52 0.31 -0.14 22 110 1,367 +80
29JAN26 125.00 C 0.00 0.00 0.00 0.19 -0.09 22 0 3,265 0
29JAN26 127.50 C 0.31 0.31 0.31 0.11 -0.06 22 4 571 0
29JAN26 130.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 773 0
29JAN26 132.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 102 0
29JAN26 135.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 28.53 -2.73 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 26.13 -2.73 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 23.75 -2.72 31 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 21.41 -2.69 30 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 19.11 -2.57 29 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.86 -2.26 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.85 -2.43 28 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 12.68 -2.15 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 10.63 -2.04 25 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 8.72 -1.89 24 0 30 0
26FEB26 102.50 C 0.00 0.00 0.00 6.94 -1.77 23 0 35 0
26FEB26 105.00 C 0.00 0.00 0.00 5.38 -1.60 22 0 666 0
26FEB26 107.50 C 4.63 4.63 4.21 4.24 -1.25 22 15 424 +10
26FEB26 110.00 C 3.46 3.57 3.23 3.23 -0.99 22 16 985 +5
26FEB26 112.50 C 2.55 2.55 2.45 2.45 -0.78 22 32 834 +2
26FEB26 115.00 C 2.10 2.10 1.81 1.81 -0.65 22 628 741 +307
26FEB26 117.50 C 1.54 1.56 1.54 1.37 -0.42 22 31 300 -2
26FEB26 120.00 C 0.00 0.00 0.00 1.03 -0.24 23 0 198 0
26FEB26 122.50 C 0.00 0.00 0.00 0.74 -0.14 23 0 214 0
26FEB26 125.00 C 0.00 0.00 0.00 0.52 -0.07 23 0 153 0
26FEB26 127.50 C 0.00 0.00 0.00 0.36 -0.03 23 0 330 0
26FEB26 130.00 C 0.00 0.00 0.00 0.25 0.00 23 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 364 0
26FEB26 142.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 58.58 -2.50 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 57.59 -2.50 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 56.60 -2.50 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 55.61 -2.50 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 53.13 -2.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.66 -2.50 40 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.18 -2.51 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.71 -2.50 35 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 43.23 -2.51 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 40.76 -2.96 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.29 -2.74 30 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 35.82 -2.78 29 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.36 -3.32 29 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 30.89 -2.86 27 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 28.53 -2.86 30 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 26.13 -2.83 30 0 235 0
30MAR26 82.50 C 0.00 0.00 0.00 23.75 -2.72 29 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 21.41 -2.69 28 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 19.11 -2.57 27 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 16.86 -2.26 26 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 14.85 -2.43 27 0 1,527 0
30MAR26 95.00 C 0.00 0.00 0.00 12.68 -2.37 25 0 892 0
30MAR26 97.50 C 0.00 0.00 0.00 10.72 -2.19 24 0 2,346 0
30MAR26 100.00 C 9.40 9.40 9.40 8.85 -2.04 23 3 4,233 +3
30MAR26 102.50 C 0.00 0.00 0.00 7.16 -1.84 23 0 1,797 0
30MAR26 105.00 C 0.00 0.00 0.00 5.72 -1.60 22 0 2,907 0
30MAR26 107.50 C 0.00 0.00 0.00 4.51 -1.35 22 0 2,925 0
30MAR26 110.00 C 3.98 3.98 3.74 3.53 -1.03 22 40 6,419 +30
30MAR26 112.50 C 3.03 3.03 3.03 2.74 -0.83 22 1 5,074 +1
30MAR26 115.00 C 2.32 2.32 2.32 2.13 -0.62 22 80 3,181 +50
30MAR26 117.50 C 1.84 1.84 1.75 1.63 -0.47 23 2 1,614 0
30MAR26 120.00 C 1.46 1.47 1.39 1.22 -0.36 23 22 11,412 0
30MAR26 122.50 C 1.12 1.16 1.12 0.92 -0.25 23 15 1,183 +15
30MAR26 125.00 C 0.91 0.92 0.86 0.68 -0.18 23 15 356 +3
30MAR26 127.50 C 0.79 0.79 0.79 0.50 -0.12 23 300 1,044 +300
30MAR26 130.00 C 0.00 0.00 0.00 0.37 -0.08 23 0 152 0
30MAR26 132.50 C 0.00 0.00 0.00 0.27 -0.05 23 0 184 0
30MAR26 135.00 C 0.00 0.00 0.00 0.19 -0.04 23 0 430 0
30MAR26 137.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 304 0
30MAR26 140.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 4 0
30MAR26 142.50 C 0.00 0.00 0.00 0.08 0.00 24 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.06 0.00 24 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 45.71 -2.50 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 43.23 -2.51 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.76 -2.96 29 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.29 -2.74 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.82 -2.78 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 33.36 -3.32 26 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.91 -2.85 25 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 28.53 -2.86 26 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 26.64 -2.35 32 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 23.75 -2.89 25 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 21.44 -2.87 24 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 19.22 -2.79 24 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 17.09 -2.19 24 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 15.22 -2.06 24 0 136 0
29JUN26 95.00 C 0.00 0.00 0.00 13.19 -2.33 23 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 11.30 -2.20 22 0 390 0
29JUN26 100.00 C 0.00 0.00 0.00 9.59 -1.96 22 0 778 0
29JUN26 102.50 C 8.39 8.39 8.38 8.04 -1.77 21 30 347 +30
29JUN26 105.00 C 0.00 0.00 0.00 6.70 -1.58 21 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 5.56 -1.33 21 0 731 0
29JUN26 110.00 C 4.89 4.89 4.83 4.61 -1.15 21 47 4,507 -47
29JUN26 112.50 C 4.05 4.05 3.97 3.81 -0.96 21 25 4,732 0
29JUN26 115.00 C 3.35 3.35 3.29 3.14 -0.82 21 112 2,903 0
29JUN26 117.50 C 2.88 2.88 2.88 2.62 -0.68 21 18 142 -18
29JUN26 120.00 C 0.00 0.00 0.00 2.18 -0.53 22 0 68 0
29JUN26 122.50 C 0.00 0.00 0.00 1.77 -0.50 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.40 -0.47 21 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 1.12 -0.43 21 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.88 -0.43 21 0 116 0
29JUN26 132.50 C 0.00 0.00 0.00 0.69 -0.37 21 0 10 0
29JUN26 135.00 C 0.00 0.00 0.00 0.54 -0.32 21 0 69 0
29JUN26 137.50 C 0.00 0.00 0.00 0.40 -0.29 21 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 0.31 -0.24 21 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.23 -0.21 21 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.18 -0.17 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.82 -2.78 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.37 -3.31 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.94 -2.82 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.55 -2.84 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.64 -2.35 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.94 -2.70 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.76 -2.79 23 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 19.94 -2.07 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.70 -2.26 22 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.76 -2.24 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.89 -2.24 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 12.16 -2.08 21 0 30 0
29SEP26 100.00 C 6.65 6.65 6.65 10.73 -1.73 21 1 105 0
29SEP26 102.50 C 0.00 0.00 0.00 9.38 -1.61 21 0 31 0
29SEP26 105.00 C 8.38 8.38 8.38 8.20 -1.42 21 7 34 +7
29SEP26 107.50 C 0.00 0.00 0.00 7.11 -1.29 21 0 8 0
29SEP26 110.00 C 6.02 6.02 6.02 6.17 -1.10 21 1 342 0
29SEP26 112.50 C 0.00 0.00 0.00 5.35 -0.99 21 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 4.58 -0.94 21 0 11 0
29SEP26 117.50 C 0.00 0.00 0.00 3.96 -0.80 21 0 501 0
29SEP26 120.00 C 0.00 0.00 0.00 3.36 -0.77 21 0 109 0
29SEP26 122.50 C 0.00 0.00 0.00 2.88 -0.65 21 0 12 0
29SEP26 125.00 C 2.56 2.56 2.38 2.42 -0.63 21 14 40 +14
29SEP26 127.50 C 0.00 0.00 0.00 2.07 -0.52 21 0 4 0
29SEP26 130.00 C 0.00 0.00 0.00 1.79 -0.43 22 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 1.55 -0.34 22 0 32 0
29SEP26 135.00 C 0.00 0.00 0.00 1.30 -0.38 22 0 84 0
29SEP26 137.50 C 0.00 0.00 0.00 1.06 -0.39 22 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 0.88 -0.29 22 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 0.73 -0.27 22 0 12 0
29SEP26 145.00 C 0.92 0.92 0.92 0.61 -0.22 22 30 30 +30
TOTAL CALL 11,483 232,458 +2,331
21NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
21NOV25 100.00 P 0.01 0.01 0.01 0.00 -0.05 0 50 82 0
21NOV25 102.50 P 0.04 0.04 0.04 0.00 -0.08 0 40 240 -40
21NOV25 105.00 P 0.16 0.24 0.06 0.00 -0.16 0 467 119 -103
21NOV25 107.50 P 1.50 2.36 1.06 2.40 +1.90 0 189 0 -131
21NOV25 110.00 P 3.90 4.10 3.90 4.90 +2.40 0 51 0 -199
21NOV25 112.50 P 6.50 6.50 6.15 7.40 +2.48 0 54 0 -908
21NOV25 115.00 P 9.00 9.50 9.00 9.90 +2.50 0 4 0 -130
21NOV25 117.50 P 0.00 0.00 0.00 12.40 +2.50 0 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 14.90 +2.50 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 17.40 +2.50 0 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 19.90 +2.50 0 0 0 0
21NOV25 127.50 P 0.00 0.00 0.00 22.40 +2.50 0 0 0 0
21NOV25 130.00 P 0.00 0.00 0.00 24.90 +2.50 0 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 27.40 +2.50 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 29.90 +2.50 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 32.40 +2.50 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 34.90 +2.50 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 37.40 +2.50 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 39.90 +2.50 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 763 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 164 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 114 0 663 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 105 0 176 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,173 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 557 0
27NOV25 80.00 P 0.02 0.02 0.02 0.01 0.00 79 5 1,776 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2,239 0
27NOV25 85.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 1,485 0
27NOV25 87.50 P 0.03 0.04 0.02 0.03 +0.02 63 184 1,444 0
27NOV25 90.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 6,128 0
27NOV25 92.50 P 0.08 0.08 0.08 0.07 +0.05 52 13 2,686 -11
27NOV25 95.00 P 0.10 0.14 0.09 0.12 +0.09 47 98 8,482 -23
27NOV25 97.50 P 0.15 0.19 0.14 0.19 +0.14 41 376 3,493 -83
27NOV25 100.00 P 0.25 0.33 0.20 0.35 +0.24 36 691 6,237 -253
27NOV25 102.50 P 0.41 0.57 0.35 0.67 +0.42 31 756 5,480 +95
27NOV25 105.00 P 0.90 1.38 0.73 1.38 +0.84 27 1,841 2,479 -516
27NOV25 107.50 P 2.03 2.87 1.87 2.92 +1.69 26 299 2,873 -160
27NOV25 110.00 P 3.80 4.42 3.80 5.11 +2.29 30 44 2,210 -37
27NOV25 112.50 P 7.00 7.35 6.66 7.46 +2.54 32 17 1,603 -6
27NOV25 115.00 P 8.96 9.54 8.96 9.91 +2.48 34 30 624 +21
27NOV25 117.50 P 0.00 0.00 0.00 12.42 +2.52 43 0 8 0
27NOV25 120.00 P 0.00 0.00 0.00 14.90 +2.50 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 17.40 +2.50 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 19.90 +2.50 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 22.40 +2.50 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 24.90 +2.50 0 0 300 0
27NOV25 132.50 P 0.00 0.00 0.00 27.40 +2.50 0 0 0 0
27NOV25 135.00 P 0.00 0.00 0.00 29.90 +2.50 0 0 60 0
27NOV25 137.50 P 0.00 0.00 0.00 32.40 +2.50 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 34.90 +2.50 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 37.40 +2.50 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 39.90 +2.50 0 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
28NOV25 90.00 P 0.06 0.06 0.06 0.05 +0.03 54 50 50 +50
28NOV25 92.50 P 0.00 0.00 0.00 0.07 +0.04 48 0 2 0
28NOV25 95.00 P 0.10 0.11 0.10 0.12 +0.07 44 36 74 +36
28NOV25 97.50 P 0.18 0.18 0.18 0.20 +0.12 39 5 50 +5
28NOV25 100.00 P 0.25 0.35 0.25 0.35 +0.19 33 140 175 +115
28NOV25 102.50 P 0.52 0.63 0.52 0.67 +0.36 29 102 131 +102
28NOV25 105.00 P 1.00 1.33 0.90 1.38 +0.75 25 99 64 +36
28NOV25 107.50 P 1.93 2.40 1.93 3.02 +1.70 27 16 42 +5
28NOV25 110.00 P 0.00 0.00 0.00 5.15 +2.28 29 0 19 0
28NOV25 112.50 P 0.00 0.00 0.00 7.54 +2.61 34 0 102 0
28NOV25 115.00 P 0.00 0.00 0.00 10.26 +2.83 52 0 27 0
28NOV25 117.50 P 0.00 0.00 0.00 12.43 +2.53 41 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 14.91 +2.51 44 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 17.40 +2.50 0 0 0 0
28NOV25 125.00 P 0.00 0.00 0.00 19.90 +2.50 0 0 0 0
28NOV25 127.50 P 0.00 0.00 0.00 22.40 +2.50 0 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 24.90 +2.50 0 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 27.40 +2.50 0 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 29.90 +2.50 0 0 0 0
28NOV25 137.50 P 0.00 0.00 0.00 32.40 +2.50 0 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 34.90 +2.50 0 0 0 0
28NOV25 142.50 P 0.00 0.00 0.00 37.40 +2.50 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 69 0 1,097 0
30DEC25 57.50 P 0.01 0.01 0.01 0.01 0.00 65 1 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 0.02 0.02 0.02 0.01 0.00 56 2 529 +1
30DEC25 65.00 P 0.03 0.03 0.03 0.01 0.00 52 46 942 +46
30DEC25 67.50 P 0.04 0.04 0.04 0.01 0.00 48 1 878 +1
30DEC25 70.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 2,778 0
30DEC25 72.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 2,699 0
30DEC25 75.00 P 0.10 0.10 0.10 0.05 +0.03 45 50 4,588 +20
30DEC25 77.50 P 0.13 0.15 0.13 0.06 +0.03 42 68 4,501 -66
30DEC25 80.00 P 0.16 0.21 0.16 0.09 +0.05 41 147 14,860 -65
30DEC25 82.50 P 0.20 0.24 0.20 0.13 +0.07 39 133 2,550 -2
30DEC25 85.00 P 0.24 0.30 0.24 0.18 +0.10 37 160 9,891 -79
30DEC25 87.50 P 0.30 0.30 0.30 0.26 +0.13 35 8 3,654 +8
30DEC25 90.00 P 0.38 0.48 0.38 0.37 +0.18 34 397 30,240 -77
30DEC25 92.50 P 0.50 0.54 0.47 0.53 +0.25 32 156 11,698 +118
30DEC25 95.00 P 0.63 0.80 0.62 0.75 +0.33 30 60 10,327 -38
30DEC25 97.50 P 0.70 1.06 0.70 1.06 +0.44 28 417 10,271 -111
30DEC25 100.00 P 1.20 1.51 1.08 1.51 +0.61 26 420 6,480 -49
30DEC25 102.50 P 1.63 2.03 1.52 2.03 +0.76 24 1,162 9,360 -598
30DEC25 105.00 P 2.12 2.93 2.12 2.93 +1.05 23 2,153 7,919 -106
30DEC25 107.50 P 3.60 4.43 3.41 4.43 +1.70 23 331 2,437 -325
30DEC25 110.00 P 4.90 5.77 4.80 6.03 +1.86 23 15 1,979 0
30DEC25 112.50 P 7.77 7.77 7.77 8.22 +2.41 25 5 1,824 0
30DEC25 115.00 P 9.60 9.60 9.60 10.26 +2.44 24 1 309 0
30DEC25 117.50 P 12.50 12.50 12.50 12.50 +2.51 23 98 196 +98
30DEC25 120.00 P 0.00 0.00 0.00 14.92 +2.49 24 0 82 0
30DEC25 122.50 P 0.00 0.00 0.00 17.40 +2.50 0 0 65 0
30DEC25 125.00 P 0.00 0.00 0.00 19.90 +2.50 0 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 22.40 +2.50 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 24.90 +2.50 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 27.40 +2.50 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 29.90 +2.50 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 32.40 +2.50 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 34.90 +2.50 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 37.40 +2.50 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 39.90 +2.50 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 73 0
29JAN26 72.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 225 0
29JAN26 75.00 P 0.26 0.26 0.26 0.06 +0.03 35 2 203 0
29JAN26 77.50 P 0.30 0.30 0.30 0.09 +0.04 34 26 241 +26
29JAN26 80.00 P 0.33 0.35 0.33 0.14 +0.06 33 61 398 -28
29JAN26 82.50 P 0.40 0.40 0.40 0.20 +0.08 32 2 156 0
29JAN26 85.00 P 0.50 0.50 0.50 0.29 +0.12 31 72 497 -2
29JAN26 87.50 P 0.60 0.60 0.60 0.41 +0.16 30 10 210 +7
29JAN26 90.00 P 0.70 0.77 0.68 0.59 +0.22 29 336 1,983 -6
29JAN26 92.50 P 0.85 0.89 0.82 0.83 +0.30 28 110 1,051 -18
29JAN26 95.00 P 1.10 1.16 1.02 1.15 +0.39 27 112 1,488 +86
29JAN26 97.50 P 1.20 1.57 1.20 1.57 +0.51 25 488 2,954 +169
29JAN26 100.00 P 1.78 2.04 1.71 2.04 +0.59 24 54 2,698 +31
29JAN26 102.50 P 2.30 2.77 2.30 2.77 +0.83 23 115 2,023 +69
29JAN26 105.00 P 3.31 3.52 3.31 3.80 +1.18 22 177 2,028 -47
29JAN26 107.50 P 4.28 4.77 4.28 5.10 +1.53 22 133 1,943 +111
29JAN26 110.00 P 6.15 6.57 6.15 6.57 +1.70 21 57 1,015 +53
29JAN26 112.50 P 0.00 0.00 0.00 8.48 +1.98 22 0 1,020 0
29JAN26 115.00 P 0.00 0.00 0.00 10.55 +2.19 22 0 175 0
29JAN26 117.50 P 0.00 0.00 0.00 12.79 +2.41 23 0 57 0
29JAN26 120.00 P 0.00 0.00 0.00 15.12 +2.58 24 0 39 0
29JAN26 122.50 P 0.00 0.00 0.00 17.41 +2.45 22 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 19.90 +2.50 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 22.40 +2.50 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 24.90 +2.50 0 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 27.40 +2.50 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 29.90 +2.50 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 32.40 +2.50 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 34.90 +2.50 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 37.40 +2.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 39.90 +2.50 0 0 0 0
26FEB26 77.50 P 0.50 0.50 0.50 0.20 +0.11 33 2 87 +2
26FEB26 80.00 P 0.54 0.54 0.54 0.28 +0.14 32 2 167 +2
26FEB26 82.50 P 0.00 0.00 0.00 0.39 +0.18 31 0 222 0
26FEB26 85.00 P 0.72 0.72 0.70 0.53 +0.24 30 10 123 +10
26FEB26 87.50 P 0.00 0.00 0.00 0.71 +0.29 29 0 120 0
26FEB26 90.00 P 1.04 1.04 1.04 0.96 +0.36 28 1 121 +1
26FEB26 92.50 P 0.00 0.00 0.00 1.27 +0.43 27 0 267 0
26FEB26 95.00 P 1.60 1.63 1.60 1.66 +0.51 26 4 264 +4
26FEB26 97.50 P 1.97 2.09 1.97 2.08 +0.53 25 44 321 +44
26FEB26 100.00 P 2.55 2.66 2.55 2.66 +0.63 24 20 458 -2
26FEB26 102.50 P 3.33 3.41 3.33 3.41 +0.81 23 4 278 +1
26FEB26 105.00 P 4.08 4.41 4.08 4.41 +1.07 22 15 140 +8
26FEB26 107.50 P 5.06 5.06 5.04 5.76 +1.41 22 33 282 -33
26FEB26 110.00 P 6.66 6.73 6.66 7.30 +1.72 22 2 158 +1
26FEB26 112.50 P 0.00 0.00 0.00 8.99 +1.85 22 0 311 0
26FEB26 115.00 P 0.00 0.00 0.00 10.93 +2.10 22 0 244 0
26FEB26 117.50 P 0.00 0.00 0.00 13.02 +2.16 22 0 9 0
26FEB26 120.00 P 0.00 0.00 0.00 15.69 +2.79 26 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 17.53 +2.43 22 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 19.93 +2.48 22 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 22.40 +2.50 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.90 +2.50 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 27.40 +2.50 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.90 +2.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.40 +2.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.90 +2.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 37.40 +2.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.90 +2.50 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 711 0
30MAR26 57.50 P 0.21 0.22 0.21 0.01 0.00 34 6 291 +6
30MAR26 60.00 P 0.26 0.26 0.26 0.01 0.00 32 4 371 +4
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,126 0
30MAR26 65.00 P 0.37 0.37 0.37 0.02 0.00 29 2 600 +2
30MAR26 67.50 P 0.42 0.42 0.40 0.03 0.00 29 32 603 +32
30MAR26 70.00 P 0.47 0.47 0.47 0.05 0.00 28 30 896 0
30MAR26 72.50 P 0.56 0.56 0.56 0.08 +0.01 27 2 878 +2
30MAR26 75.00 P 0.61 0.64 0.61 0.13 +0.02 27 4 590 +2
30MAR26 77.50 P 0.00 0.00 0.00 0.21 +0.04 27 0 2,855 0
30MAR26 80.00 P 0.00 0.00 0.00 0.32 +0.06 26 0 3,922 0
30MAR26 82.50 P 0.00 0.00 0.00 0.47 +0.08 26 0 1,271 0
30MAR26 85.00 P 1.11 1.13 1.11 0.69 +0.12 25 6 3,194 -1
30MAR26 87.50 P 0.00 0.00 0.00 0.99 +0.19 25 0 4,537 0
30MAR26 90.00 P 1.60 1.64 1.58 1.38 +0.29 25 351 6,217 +276
30MAR26 92.50 P 1.95 2.00 1.95 1.89 +0.40 24 6 2,066 +5
30MAR26 95.00 P 2.40 2.40 2.36 2.53 +0.53 24 51 6,299 +51
30MAR26 97.50 P 3.00 3.02 2.93 3.20 +0.65 23 597 2,116 +294
30MAR26 100.00 P 3.76 3.81 3.65 4.05 +0.83 23 876 13,071 -31
30MAR26 102.50 P 4.63 4.76 4.57 5.04 +0.98 22 806 5,333 +677
30MAR26 105.00 P 5.80 5.88 5.80 6.25 +1.18 21 61 2,941 0
30MAR26 107.50 P 7.19 7.19 7.19 7.76 +1.51 21 45 803 -45
30MAR26 110.00 P 0.00 0.00 0.00 9.54 +1.90 22 0 824 0
30MAR26 112.50 P 11.30 11.30 11.30 11.30 +1.99 21 1 146 -1
30MAR26 115.00 P 0.00 0.00 0.00 13.21 +1.96 21 0 129 0
30MAR26 117.50 P 0.00 0.00 0.00 15.29 +2.06 21 0 370 0
30MAR26 120.00 P 0.00 0.00 0.00 17.46 +2.14 21 0 278 0
30MAR26 122.50 P 0.00 0.00 0.00 19.88 +2.86 22 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 22.17 +2.43 23 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 24.50 +2.14 23 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 26.88 +2.43 23 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 29.22 +2.45 22 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 31.69 +2.49 23 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 34.12 +2.45 23 0 67 0
30MAR26 140.00 P 0.00 0.00 0.00 36.57 +2.51 23 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 39.02 +2.50 24 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 41.48 +2.53 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 583 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 156 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 190 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 193 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 +0.04 26 0 865 0
29JUN26 72.50 P 0.92 0.92 0.92 0.26 +0.07 26 2 483 0
29JUN26 75.00 P 0.00 0.00 0.00 0.38 +0.11 25 0 441 0
29JUN26 77.50 P 1.14 1.14 1.11 0.54 +0.13 25 40 541 +24
29JUN26 80.00 P 0.00 0.00 0.00 0.75 +0.19 25 0 1,384 0
29JUN26 82.50 P 0.00 0.00 0.00 1.02 +0.25 25 0 1,121 0
29JUN26 85.00 P 0.00 0.00 0.00 1.36 +0.30 24 0 4,292 0
29JUN26 87.50 P 2.09 2.09 2.09 1.77 +0.37 24 2 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 2.30 +0.49 24 0 3,673 0
29JUN26 92.50 P 0.00 0.00 0.00 2.92 +0.58 24 0 1,122 0
29JUN26 95.00 P 0.00 0.00 0.00 3.63 +0.66 23 0 2,917 0
29JUN26 97.50 P 0.00 0.00 0.00 4.51 +0.82 23 0 799 0
29JUN26 100.00 P 5.20 5.20 5.20 5.49 +0.98 23 1 1,774 +1
29JUN26 102.50 P 0.00 0.00 0.00 6.56 +1.00 23 0 2,125 0
29JUN26 105.00 P 0.00 0.00 0.00 7.81 +1.26 22 0 32 0
29JUN26 107.50 P 0.00 0.00 0.00 9.23 +1.49 22 0 460 0
29JUN26 110.00 P 10.70 10.70 10.70 10.70 +1.53 22 1 47 +1
29JUN26 112.50 P 0.00 0.00 0.00 12.47 +1.77 22 0 52 0
29JUN26 115.00 P 0.00 0.00 0.00 14.33 +1.79 22 0 2,517 0
29JUN26 117.50 P 0.00 0.00 0.00 16.30 +1.89 22 0 19 0
29JUN26 120.00 P 0.00 0.00 0.00 18.20 +1.85 21 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 20.33 +2.00 21 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 22.63 +2.11 22 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 24.78 +2.05 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 27.08 +2.20 21 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 29.42 +2.18 21 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 31.80 +2.29 21 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 34.20 +2.30 21 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 36.62 +2.37 21 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 39.05 +2.39 21 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 41.50 +2.42 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 142 0
29SEP26 72.50 P 1.32 1.32 1.32 0.36 -0.01 23 2 34 +2
29SEP26 75.00 P 1.45 1.50 1.45 0.50 -0.01 23 4 65 +4
29SEP26 77.50 P 1.68 1.68 1.68 0.74 +0.04 23 25 200 +25
29SEP26 80.00 P 0.00 0.00 0.00 1.01 +0.08 23 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 1.33 +0.11 23 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 1.75 +0.17 23 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 2.26 +0.26 23 0 579 0
29SEP26 90.00 P 0.00 0.00 0.00 2.84 +0.31 23 0 69 0
29SEP26 92.50 P 4.01 4.09 4.01 3.56 +0.44 23 180 223 +161
29SEP26 95.00 P 0.00 0.00 0.00 4.38 +0.56 23 0 139 0
29SEP26 97.50 P 5.47 5.47 5.46 5.29 +0.66 22 106 257 +106
29SEP26 100.00 P 6.39 6.45 6.37 6.37 +0.85 22 196 411 +196
29SEP26 102.50 P 7.42 7.53 7.39 7.54 +0.96 22 1,267 1,356 +1,119
29SEP26 105.00 P 8.76 8.76 8.76 8.86 +1.15 22 1 31 +1
29SEP26 107.50 P 0.00 0.00 0.00 10.29 +1.30 22 0 130 0
29SEP26 110.00 P 0.00 0.00 0.00 11.89 +1.50 22 0 602 0
29SEP26 112.50 P 0.00 0.00 0.00 13.61 +1.64 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.38 +1.73 23 0 3 0
29SEP26 117.50 P 0.00 0.00 0.00 17.22 +1.75 23 0 3 0
29SEP26 120.00 P 0.00 0.00 0.00 19.16 +1.79 23 0 2 0
29SEP26 122.50 P 0.00 0.00 0.00 20.90 +1.96 22 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.01 +2.02 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.20 +2.11 22 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.43 +2.16 22 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.72 +2.22 22 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.03 +2.09 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 34.39 +2.31 22 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.77 +2.35 22 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.17 +2.37 22 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.59 +2.40 22 0 0 0
TOTAL PUT 18,087 328,214 +43
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$ 7.18
27NOV25 4.80 C 0.00 0.00 0.00 2.39 -0.09 149 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.30 -0.07 164 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.19 -0.08 135 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.94 -0.08 119 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.69 -0.09 103 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.44 -0.08 88 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.19 -0.09 73 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.94 -0.09 58 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.69 -0.08 44 0 1 0
27NOV25 6.75 C 0.00 0.00 0.00 0.44 -0.07 30 0 11 0
27NOV25 7.00 C 0.00 0.00 0.00 0.19 -0.07 15 0 674 0
27NOV25 7.25 C 0.04 0.04 0.03 0.02 -0.04 12 493 1,463 +480
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2,399 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,728 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.70 -0.09 59 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.61 -0.08 70 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.51 -0.10 67 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.41 -0.09 63 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.30 -0.10 46 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.21 -0.09 57 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.96 -0.09 50 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.70 -0.10 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.46 -0.09 36 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.21 -0.09 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.98 -0.08 31 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.72 -0.09 21 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.47 -0.06 15 0 369 0
30DEC25 7.00 C 0.00 0.00 0.00 0.25 -0.06 12 0 212 0
30DEC25 7.25 C 0.10 0.10 0.10 0.09 -0.05 11 4 1,146 -4
30DEC25 7.50 C 0.03 0.03 0.03 0.03 -0.02 13 5 1,473 -5
30DEC25 7.75 C 0.01 0.01 0.01 0.01 -0.01 14 8 710 -8
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 50 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 39 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 4.80 C 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 -0.08 42 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.97 -0.09 33 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.73 -0.08 34 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.48 -0.07 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.23 -0.08 23 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.99 -0.09 22 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.75 -0.08 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.51 -0.06 15 0 30 0
29JAN26 7.00 C 0.00 0.00 0.00 0.31 -0.05 14 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 0.16 -0.03 13 0 240 0
29JAN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 236 0
29JAN26 7.75 C 0.03 0.03 0.03 0.03 -0.01 14 16 76 +16
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.24 -0.08 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.98 -0.08 22 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.75 -0.08 31 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.51 -0.05 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.25 -0.07 21 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.01 -0.07 19 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.76 -0.07 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.54 -0.06 14 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.34 -0.05 13 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.19 -0.02 12 0 227 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 -0.03 12 0 60 0
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.65 -0.07 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.54 -0.08 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.45 -0.06 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.36 -0.05 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.25 -0.09 30 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.01 -0.09 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.76 -0.07 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 -0.05 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 -0.07 21 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.07 19 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.80 -0.05 16 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 -0.07 15 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.40 -0.07 14 0 207 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 -0.05 13 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.03 14 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.02 14 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 155 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 14 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 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 20 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.58 -0.06 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 -0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 -0.09 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.09 19 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 -0.08 21 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.32 -0.09 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 -0.11 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.07 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 -0.09 14 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.07 14 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.05 14 0 112 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.04 13 0 25 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.03 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.02 14 0 640 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 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 18 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 2.49 -0.07 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.06 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.07 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.08 21 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.08 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.09 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 -0.10 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.09 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.09 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.06 14 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.05 14 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.04 14 0 17 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.03 15 0 11 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.03 15 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.03 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 526 14,631 +479
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 327 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1,210 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 1,327 0
27NOV25 7.25 P 0.06 0.06 0.06 0.08 +0.04 10 4 1,945 +4
27NOV25 7.50 P 0.29 0.29 0.29 0.32 +0.07 0 7 1,271 -302
27NOV25 7.75 P 0.54 0.54 0.54 0.57 +0.08 0 250 1,080 +200
27NOV25 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.57 +0.08 0 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 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 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 31 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 13 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 +0.01 12 0 589 0
30DEC25 7.25 P 0.00 0.00 0.00 0.14 +0.03 12 0 724 0
30DEC25 7.50 P 0.00 0.00 0.00 0.32 +0.06 0 0 1,593 0
30DEC25 7.75 P 0.00 0.00 0.00 0.57 +0.08 0 0 651 0
30DEC25 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.57 +0.08 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 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 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 28 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 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 0.02 0.02 0.02 0.03 +0.01 14 50 182 +50
29JAN26 7.00 P 0.06 0.07 0.06 0.07 +0.01 12 56 825 +20
29JAN26 7.25 P 0.00 0.00 0.00 0.17 +0.03 12 0 96 0
29JAN26 7.50 P 0.00 0.00 0.00 0.34 +0.04 12 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.57 +0.07 0 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.57 +0.08 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 0.01 0.00 12 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.09 +0.02 12 0 50 0
26FEB26 7.25 P 0.00 0.00 0.00 0.20 +0.05 12 0 43 0
26FEB26 7.50 P 0.00 0.00 0.00 0.35 +0.05 11 0 40 0
26FEB26 7.75 P 0.00 0.00 0.00 0.57 +0.06 0 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 31 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 24 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 17 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 218 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 13 0 310 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 +0.02 14 0 1,743 0
30MAR26 7.25 P 0.00 0.00 0.00 0.24 +0.03 14 0 80 0
30MAR26 7.50 P 0.00 0.00 0.00 0.38 +0.03 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.58 +0.06 13 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.32 +0.07 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.57 +0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.57 +0.07 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 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 17 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 14 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 13 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 13 0 100 0
29JUN26 6.75 P 0.15 0.15 0.15 0.15 +0.01 13 2 184 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.02 13 0 239 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.02 13 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 +0.05 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.07 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.09 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.17 +0.10 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.10 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.08 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.07 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.07 12 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.09 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 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 0.01 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 0.00 16 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 15 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 +0.01 15 0 209 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 +0.02 15 0 176 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.02 15 0 76 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.03 15 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.03 15 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.04 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.08 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 +0.08 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 +0.07 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 +0.07 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.08 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.08 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.08 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 +0.08 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 +0.06 25 0 0 0
TOTAL PUT 369 21,790 -26
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$ 29.32
27NOV25 18.50 C 0.00 0.00 0.00 10.83 -0.43 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.33 -0.65 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 9.83 -0.68 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.33 -0.59 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.33 -0.60 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.33 -0.40 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.33 -0.61 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.33 -0.58 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.33 -0.44 0 0 15 0
27NOV25 26.00 C 0.00 0.00 0.00 3.34 -0.44 40 0 36 0
27NOV25 27.00 C 0.00 0.00 0.00 2.34 -0.40 28 0 97 0
27NOV25 28.00 C 1.35 1.35 1.35 1.36 -0.36 23 9 549 0
27NOV25 29.00 C 0.56 0.56 0.56 0.52 -0.33 21 24 500 -9
27NOV25 30.00 C 0.20 0.20 0.11 0.11 -0.18 22 4 496 -1
27NOV25 31.00 C 0.00 0.00 0.00 0.02 -0.04 25 0 321 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,435 0
27NOV25 33.00 C 0.01 0.01 0.01 0.01 0.00 42 5 532 -5
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 130 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.11 -0.17 127 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.55 -0.37 113 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.12 -0.19 117 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.38 -0.43 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.89 -0.40 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.32 -0.56 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.05 -0.24 89 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.64 -0.34 93 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.89 -0.62 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.64 -0.28 84 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.40 -0.53 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.40 -0.41 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.41 -0.53 28 0 0 0
30DEC25 24.00 C 5.40 5.40 5.25 5.41 -0.57 0 6 46 -3
30DEC25 25.00 C 0.00 0.00 0.00 4.56 -0.27 37 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.47 -0.38 23 0 47 0
30DEC25 27.00 C 0.00 0.00 0.00 2.49 -0.44 19 0 129 0
30DEC25 28.00 C 0.00 0.00 0.00 1.71 -0.34 21 0 284 0
30DEC25 29.00 C 0.00 0.00 0.00 1.08 -0.27 22 0 144 0
30DEC25 30.00 C 0.63 0.66 0.63 0.63 -0.20 22 4 124 +2
30DEC25 31.00 C 0.41 0.41 0.41 0.34 -0.14 23 5 144 +5
30DEC25 32.00 C 0.00 0.00 0.00 0.16 -0.09 23 0 55 0
30DEC25 33.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 66 0
30DEC25 34.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.64 -0.34 66 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.95 -0.56 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.69 -0.23 63 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.46 -0.47 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.47 -0.40 24 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.48 -0.46 23 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.44 -0.54 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.56 -0.50 24 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.75 -0.38 27 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.73 -0.36 21 0 100 0
29JAN26 28.00 C 2.08 2.08 2.08 2.02 -0.30 22 5 285 +5
29JAN26 29.00 C 1.47 1.47 1.47 1.42 -0.25 22 1 23 -1
29JAN26 30.00 C 0.00 0.00 0.00 0.97 -0.18 23 0 119 0
29JAN26 31.00 C 0.67 0.67 0.67 0.64 -0.14 23 15 52 +15
29JAN26 32.00 C 0.00 0.00 0.00 0.40 -0.10 23 0 47 0
29JAN26 33.00 C 0.00 0.00 0.00 0.23 -0.07 23 0 60 0
29JAN26 34.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 40.00 C 0.01 0.01 0.01 0.01 0.00 28 65 65 +65
26FEB26 19.00 C 0.00 0.00 0.00 10.64 -0.34 53 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.00 -0.51 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.69 -0.23 50 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.52 -0.41 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.53 -0.40 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.56 -0.39 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.49 -0.49 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.73 -0.36 25 0 0 0
26FEB26 26.00 C 3.69 3.69 3.69 3.75 -0.38 21 5 5 +5
26FEB26 27.00 C 0.00 0.00 0.00 2.92 -0.40 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.27 -0.26 22 0 10 0
26FEB26 29.00 C 0.00 0.00 0.00 1.66 -0.24 22 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.21 -0.18 23 0 11 0
26FEB26 31.00 C 0.86 0.86 0.86 0.86 -0.14 23 5 7 +5
26FEB26 32.00 C 0.00 0.00 0.00 0.59 -0.11 23 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.39 -0.07 23 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.24 -0.05 23 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 19 0
26FEB26 36.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR26 15.50 C 0.00 0.00 0.00 14.11 -0.30 59 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.55 -0.37 47 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.12 -0.31 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.53 -0.40 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.04 -0.40 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.54 -0.41 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.05 -0.40 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.64 -0.36 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.00 -0.51 0 0 0 -1
30MAR26 20.00 C 0.00 0.00 0.00 9.69 -0.46 40 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.52 -0.65 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.55 -0.43 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.60 -0.41 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.69 -0.45 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.73 -0.39 19 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.94 -0.47 22 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.16 -0.31 22 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.59 -0.19 24 0 106 0
30MAR26 29.00 C 0.00 0.00 0.00 2.01 -0.18 23 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.53 -0.21 24 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 1.14 -0.17 24 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 0.85 -0.12 24 0 63 0
30MAR26 33.00 C 0.00 0.00 0.00 0.61 -0.10 24 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 0.42 -0.08 24 0 3 0
30MAR26 35.00 C 0.35 0.35 0.35 0.29 -0.06 24 9 23 +9
30MAR26 36.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 62 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.15 -0.40 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.66 -0.40 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.17 -0.40 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.68 -0.40 22 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.19 -0.40 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.71 -0.44 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.74 -0.43 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.79 -0.36 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.81 -0.44 21 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.91 -0.51 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.08 -0.26 22 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.24 -0.32 22 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.58 -0.33 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.00 -0.16 24 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 2.43 -0.23 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.95 -0.19 24 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.54 -0.16 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.24 -0.09 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.96 -0.11 24 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.72 -0.10 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.55 -0.07 24 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.41 -0.06 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.17 -0.40 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.68 -0.41 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.20 -0.40 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 -0.44 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.75 -0.42 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.83 -0.42 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.93 -0.43 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.91 -0.55 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.12 -0.42 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.40 -0.42 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.86 -0.31 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.26 -0.44 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.66 -0.49 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.29 -0.38 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.89 -0.36 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.50 -0.39 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.23 -0.30 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.01 -0.27 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.81 -0.25 24 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.68 -0.20 24 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 0.55 -0.17 25 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 -0.14 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 -0.14 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.11 25 0 0 0
TOTAL CALL 162 9,955 +91
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 48 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 97 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 330 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 284 0
27NOV25 28.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 213 0
27NOV25 29.00 P 0.28 0.28 0.24 0.21 +0.08 23 17 254 -2
27NOV25 30.00 P 0.84 0.84 0.84 0.80 +0.23 24 10 198 +10
27NOV25 31.00 P 0.00 0.00 0.00 1.73 +0.37 33 0 111 0
27NOV25 32.00 P 0.00 0.00 0.00 2.76 +0.48 52 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 3.77 +0.49 66 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 4.68 +0.40 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 5.71 +0.43 75 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 6.68 +0.40 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 7.77 +0.47 112 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 8.68 +0.40 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.68 +0.40 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.80 +0.52 147 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 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 27 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 23 0 128 0
30DEC25 27.00 P 0.13 0.13 0.13 0.13 +0.03 22 1 79 +1
30DEC25 28.00 P 0.32 0.32 0.32 0.33 +0.07 23 1 59 0
30DEC25 29.00 P 0.72 0.72 0.68 0.71 +0.15 23 10 69 0
30DEC25 30.00 P 1.30 1.30 1.24 1.26 +0.21 24 43 114 +14
30DEC25 31.00 P 0.00 0.00 0.00 1.98 +0.28 25 0 39 0
30DEC25 32.00 P 0.00 0.00 0.00 2.84 +0.45 27 0 16 0
30DEC25 33.00 P 0.00 0.00 0.00 3.77 +0.35 29 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.82 +0.54 37 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.72 +0.44 35 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.88 +0.41 50 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.77 +0.47 48 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.68 +0.40 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.68 +0.40 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.80 +0.52 62 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 32 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 60 0
29JAN26 26.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 31 0
29JAN26 27.00 P 0.00 0.00 0.00 0.30 +0.06 23 0 130 0
29JAN26 28.00 P 0.00 0.00 0.00 0.56 +0.11 23 0 115 0
29JAN26 29.00 P 0.94 0.94 0.94 0.98 +0.18 23 15 25 +11
29JAN26 30.00 P 1.45 1.45 1.45 1.51 +0.20 24 4 2 -4
29JAN26 31.00 P 0.00 0.00 0.00 2.21 +0.30 25 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.00 +0.40 26 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.88 +0.36 27 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.82 +0.50 29 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.85 +0.57 35 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.88 +0.41 40 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.77 +0.47 38 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.68 +0.40 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.68 +0.40 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.80 +0.52 49 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 27 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 0.03 +0.01 24 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.43 +0.09 23 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.71 +0.12 22 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 1.13 +0.17 23 0 3 0
26FEB26 30.00 P 0.00 0.00 0.00 1.68 +0.22 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.34 +0.29 24 0 30 0
26FEB26 32.00 P 0.00 0.00 0.00 3.12 +0.37 25 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.96 +0.44 26 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.82 +0.32 26 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.86 +0.56 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.88 +0.41 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.78 +0.40 34 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.68 +0.40 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.68 +0.40 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.80 +0.52 43 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 35 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 30 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 24 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.37 +0.06 23 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.60 +0.09 23 0 51 0
30MAR26 28.00 P 0.80 0.80 0.80 0.92 +0.12 23 1 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.36 +0.14 24 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 1.88 +0.20 24 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.54 +0.22 24 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.27 +0.28 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.98 +0.33 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.87 +0.37 25 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.86 +0.49 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.88 +0.41 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.78 +0.39 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.73 +0.37 31 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.68 +0.30 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.80 +0.52 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 23 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 +0.02 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 94 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 +0.06 23 0 101 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 +0.07 23 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 +0.09 23 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.29 +0.07 23 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 1.78 +0.14 24 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.30 +0.21 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.92 +0.27 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.65 +0.38 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.39 +0.31 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.16 +0.32 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.00 +0.42 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.88 +0.36 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.70 +0.37 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.67 +0.48 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.58 +0.36 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.49 +0.29 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.47 +0.34 31 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 0.10 -0.02 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 -0.04 24 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 3 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.05 24 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 -0.04 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.04 24 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 0.00 24 0 9 0
29SEP26 28.00 P 0.00 0.00 0.00 2.17 -0.02 24 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.70 +0.01 24 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.28 +0.13 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.03 +0.17 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 +0.09 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.51 +0.13 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.30 +0.14 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.14 +0.18 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.01 +0.21 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.90 +0.23 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.82 +0.29 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.76 +0.30 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.71 +0.56 31 0 0 0
TOTAL PUT 102 5,262 +30
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$ 6.17
27NOV25 4.20 C 0.00 0.00 0.00 1.97 -0.17 0 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 1.87 -0.17 0 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 1.77 -0.17 0 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 1.67 -0.17 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 1.57 -0.17 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 1.47 -0.17 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 1.37 -0.17 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.27 -0.18 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.21 -0.13 123 0 102 0
27NOV25 5.25 C 0.00 0.00 0.00 0.92 -0.21 0 0 71 0
27NOV25 5.50 C 0.00 0.00 0.00 0.69 -0.15 63 0 212 0
27NOV25 5.75 C 0.00 0.00 0.00 0.42 -0.17 0 0 65 0
27NOV25 6.00 C 0.00 0.00 0.00 0.19 -0.16 23 0 347 0
27NOV25 6.25 C 0.09 0.09 0.09 0.05 -0.09 26 44 891 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 236 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 371 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 424 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 169 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 113 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.18 -0.17 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.08 -0.17 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.98 -0.17 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.89 -0.16 89 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.68 -0.17 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.58 -0.17 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.38 -0.17 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.28 -0.18 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.20 -0.16 72 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.09 -0.17 57 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.04 -0.12 85 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.89 -0.17 49 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.79 -0.17 46 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.69 -0.17 43 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.60 -0.16 50 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.49 -0.17 36 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.39 -0.17 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.31 -0.14 46 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.21 -0.14 42 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.94 -0.21 16 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.73 -0.14 32 0 456 0
30DEC25 5.75 C 0.00 0.00 0.00 0.49 -0.15 25 0 757 0
30DEC25 6.00 C 0.00 0.00 0.00 0.31 -0.13 25 0 496 0
30DEC25 6.25 C 0.18 0.18 0.18 0.18 -0.09 25 3 769 0
30DEC25 6.50 C 0.00 0.00 0.00 0.10 -0.06 26 0 399 0
30DEC25 6.75 C 0.00 0.00 0.00 0.05 -0.04 27 0 187 0
30DEC25 7.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 336 0
30DEC25 7.25 C 0.04 0.04 0.03 0.01 -0.01 27 250 4,137 +250
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 2.04 -0.13 61 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.90 -0.17 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.80 -0.17 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.70 -0.17 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.60 -0.17 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.50 -0.17 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.41 -0.16 31 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.31 -0.17 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.21 -0.17 25 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.01 -0.15 34 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.76 -0.15 27 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.56 -0.13 26 0 31 0
29JAN26 6.00 C 0.43 0.43 0.39 0.39 -0.12 25 3 300 0
29JAN26 6.25 C 0.00 0.00 0.00 0.27 -0.10 26 0 90 0
29JAN26 6.50 C 0.00 0.00 0.00 0.18 -0.09 27 0 474 0
29JAN26 6.75 C 0.00 0.00 0.00 0.11 -0.07 27 0 477 0
29JAN26 7.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 210 0
29JAN26 7.25 C 0.00 0.00 0.00 0.04 -0.03 28 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 60 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.62 -0.17 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.52 -0.17 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.42 -0.17 24 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.34 -0.15 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.21 -0.19 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.01 -0.15 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.79 -0.16 25 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.61 -0.14 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.46 -0.11 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.33 -0.10 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.24 -0.07 27 0 160 0
26FEB26 6.75 C 0.00 0.00 0.00 0.16 -0.06 27 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.07 -0.03 27 0 60 0
26FEB26 7.50 C 0.07 0.07 0.07 0.04 -0.03 27 30 60 +30
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.81 -0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.71 -0.17 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.61 -0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.52 -0.17 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.42 -0.17 34 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.32 -0.17 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.20 -0.20 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.12 -0.17 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.04 -0.15 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.93 -0.17 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.83 -0.17 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.75 -0.16 34 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.63 -0.17 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.56 -0.15 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.46 -0.14 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.37 -0.13 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.28 -0.15 29 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.06 -0.17 28 0 672 0
30MAR26 5.50 C 0.87 0.87 0.87 0.87 -0.11 28 5 714 +3
30MAR26 5.75 C 0.00 0.00 0.00 0.66 -0.14 25 0 123 0
30MAR26 6.00 C 0.54 0.54 0.54 0.53 -0.10 27 2 428 -2
30MAR26 6.25 C 0.00 0.00 0.00 0.38 -0.11 26 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.29 -0.09 26 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.21 -0.08 27 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.10 -0.05 26 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.03 27 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 60 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.36 -0.17 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 -0.17 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.17 -0.16 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.07 -0.17 27 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.99 -0.15 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.89 -0.15 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.80 -0.15 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.70 -0.17 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.61 -0.15 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.53 -0.15 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.44 -0.16 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.39 -0.12 30 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.18 -0.12 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.95 -0.15 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.79 -0.13 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.65 -0.10 26 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.53 -0.09 26 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 -0.07 26 0 293 0
29JUN26 6.75 C 0.00 0.00 0.00 0.36 -0.07 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.05 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 8 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.07 -0.17 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.99 -0.15 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.89 -0.16 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.82 -0.14 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.70 -0.17 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 -0.16 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.53 -0.15 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.47 -0.14 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 -0.13 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.19 -0.12 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 -0.13 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 -0.13 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 -0.10 29 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 -0.10 29 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 -0.09 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 -0.08 28 0 11 0
29SEP26 7.00 C 0.34 0.36 0.34 0.32 -0.06 28 5 146 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.05 29 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.05 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.04 28 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.02 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
TOTAL CALL 342 19,769 +286
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 115 0 91 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 68 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 94 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 192 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 427 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 355 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 991 0
27NOV25 6.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 289 0
27NOV25 6.25 P 0.10 0.10 0.10 0.13 +0.07 27 6 160 0
27NOV25 6.50 P 0.00 0.00 0.00 0.34 +0.14 31 0 221 0
27NOV25 6.75 P 0.00 0.00 0.00 0.58 +0.16 0 0 83 0
27NOV25 7.00 P 0.00 0.00 0.00 0.83 +0.17 0 0 5 0
27NOV25 7.25 P 0.00 0.00 0.00 1.08 +0.17 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 1.34 +0.18 87 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 1.59 +0.18 99 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.84 +0.18 110 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.09 +0.18 120 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 2.34 +0.18 130 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 2.59 +0.18 139 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 98 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 90 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 82 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 57 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 +0.02 25 0 548 0
30DEC25 6.00 P 0.10 0.12 0.10 0.12 +0.04 25 6 497 +6
30DEC25 6.25 P 0.22 0.22 0.22 0.24 +0.07 25 14 101 +12
30DEC25 6.50 P 0.40 0.40 0.40 0.41 +0.11 26 30 178 +30
30DEC25 6.75 P 0.00 0.00 0.00 0.62 +0.13 28 0 155 0
30DEC25 7.00 P 0.00 0.00 0.00 0.85 +0.15 31 0 40 0
30DEC25 7.25 P 0.00 0.00 0.00 1.08 +0.14 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.34 +0.16 38 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.59 +0.16 43 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.84 +0.18 48 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.09 +0.18 53 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.34 +0.18 57 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.59 +0.18 61 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 43 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 40 0
29JAN26 5.50 P 0.05 0.05 0.05 0.05 +0.01 26 30 110 +30
29JAN26 5.75 P 0.00 0.00 0.00 0.10 +0.02 26 0 406 0
29JAN26 6.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 101 0
29JAN26 6.25 P 0.29 0.29 0.29 0.31 +0.07 26 60 244 +7
29JAN26 6.50 P 0.00 0.00 0.00 0.47 +0.10 27 0 557 0
29JAN26 6.75 P 0.00 0.00 0.00 0.67 +0.13 29 0 432 0
29JAN26 7.00 P 0.00 0.00 0.00 0.88 +0.13 29 0 60 0
29JAN26 7.25 P 0.00 0.00 0.00 1.11 +0.14 31 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.37 +0.17 38 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.59 +0.15 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.84 +0.17 39 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.09 +0.18 42 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.34 +0.17 46 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.59 +0.18 49 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 60 0
26FEB26 5.75 P 0.13 0.13 0.13 0.14 +0.04 26 25 110 +25
26FEB26 6.00 P 0.00 0.00 0.00 0.23 +0.06 26 0 35 0
26FEB26 6.25 P 0.00 0.00 0.00 0.36 +0.08 27 0 35 0
26FEB26 6.50 P 0.00 0.00 0.00 0.51 +0.10 27 0 164 0
26FEB26 6.75 P 0.00 0.00 0.00 0.69 +0.11 27 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.90 +0.12 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.14 +0.15 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.38 +0.18 34 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.62 +0.17 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.88 +0.19 42 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.09 +0.16 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.34 +0.17 40 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.59 +0.18 43 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 47 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 +0.01 26 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 950 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 +0.03 26 0 177 0
30MAR26 6.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 89 0
30MAR26 6.25 P 0.39 0.39 0.39 0.40 +0.07 26 5 66 0
30MAR26 6.50 P 0.00 0.00 0.00 0.56 +0.09 27 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.74 +0.10 28 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.94 +0.12 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.14 +0.12 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.38 +0.16 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.62 +0.17 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.88 +0.18 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.09 +0.15 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.34 +0.17 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.59 +0.18 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 24 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.02 28 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.02 28 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.02 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.04 28 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 +0.04 27 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.29 +0.06 27 0 7 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 +0.08 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.08 27 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.66 +0.09 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.84 +0.12 28 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 1.02 +0.12 29 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 +0.13 29 0 200 0
29JUN26 7.50 P 0.00 0.00 0.00 1.44 +0.15 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.63 +0.12 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.88 +0.14 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.11 +0.13 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.34 +0.17 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.59 +0.18 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.04 28 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.04 27 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 +0.05 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 +0.07 27 0 21 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 +0.07 27 0 85 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 +0.09 27 0 70 0
29SEP26 6.50 P 0.00 0.00 0.00 0.91 +0.10 26 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.10 26 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 +0.11 26 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.12 25 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 +0.11 25 0 1,200 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 +0.13 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.07 +0.12 22 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 +0.12 22 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 +0.13 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 +0.13 23 0 0 0
TOTAL PUT 176 19,008 +110
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$ 73.25
27NOV25 30.00 C 0.00 0.00 0.00 43.27 -4.75 218 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 42.85 -4.76 419 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 41.27 -5.01 193 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 40.35 -4.96 280 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 39.90 -4.40 386 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 38.80 -4.22 359 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 37.75 -4.59 340 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 36.63 -4.68 310 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 35.27 -4.76 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 34.27 -4.85 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 34.11 -3.92 336 0 1 0
27NOV25 41.00 C 0.00 0.00 0.00 32.27 -4.76 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 31.46 -4.70 230 0 190 0
27NOV25 43.00 C 0.00 0.00 0.00 30.28 -5.08 141 0 190 0
27NOV25 44.00 C 0.00 0.00 0.00 29.78 -4.25 259 0 9 0
27NOV25 45.00 C 0.00 0.00 0.00 29.02 -4.01 273 0 15 0
27NOV25 46.00 C 0.00 0.00 0.00 28.01 -4.61 262 0 16 0
27NOV25 47.00 C 0.00 0.00 0.00 26.40 -4.86 176 0 60 0
27NOV25 48.00 C 0.00 0.00 0.00 25.92 -4.18 234 0 140 0
27NOV25 49.00 C 0.00 0.00 0.00 24.69 -4.34 203 0 154 0
27NOV25 50.00 C 0.00 0.00 0.00 23.49 -4.54 170 0 32 0
27NOV25 52.50 C 0.00 0.00 0.00 21.40 -4.40 192 0 315 0
27NOV25 55.00 C 0.00 0.00 0.00 18.28 -5.07 0 0 352 0
27NOV25 57.50 C 0.00 0.00 0.00 16.26 -4.41 140 0 69 0
27NOV25 60.00 C 14.70 14.70 13.50 13.50 -4.96 99 2 87 0
27NOV25 62.50 C 0.00 0.00 0.00 11.17 -4.51 96 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 8.53 -4.70 68 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 6.46 -4.56 72 0 22 0
27NOV25 70.00 C 5.80 5.80 4.92 4.35 -4.33 64 4 69 +1
27NOV25 72.50 C 4.00 4.00 2.66 2.80 -3.61 63 9 48 +3
27NOV25 75.00 C 2.80 3.07 1.58 1.72 -2.94 65 78 47 -18
27NOV25 77.50 C 1.84 1.95 1.00 0.95 -2.12 65 32 559 -9
27NOV25 80.00 C 1.36 1.73 0.58 0.48 -1.57 64 123 249 -86
27NOV25 82.50 C 0.81 0.81 0.35 0.22 -1.02 64 110 264 -9
27NOV25 85.00 C 0.68 0.68 0.23 0.10 -0.61 65 99 637 +30
27NOV25 87.50 C 0.31 0.37 0.15 0.04 -0.34 64 101 215 -48
27NOV25 90.00 C 0.20 0.21 0.10 0.02 -0.18 67 30 438 +10
27NOV25 92.50 C 0.11 0.11 0.07 0.01 -0.09 69 23 266 -12
27NOV25 95.00 C 0.20 0.30 0.06 0.01 -0.04 76 14 1,913 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 1,448 0
27NOV25 100.00 C 0.01 0.01 0.01 0.01 0.00 89 1 249 +1
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 116 0
27NOV25 105.00 C 0.01 0.01 0.01 0.01 0.00 101 1 257 -1
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 47 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 101 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 108 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 124 0 52 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 129 0 44 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 134 1 162 -1
30DEC25 18.50 C 0.00 0.00 0.00 55.58 -3.94 269 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 54.88 -4.19 247 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 54.33 -4.29 238 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 53.56 -4.50 203 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 52.94 -4.67 234 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 51.55 -4.50 187 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 50.96 -4.26 219 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 49.95 -4.22 211 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 48.43 -5.22 146 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 48.14 -4.10 208 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 46.81 -4.60 179 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 45.46 -4.92 135 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 44.67 -4.95 156 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 43.83 -4.70 163 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 42.97 -4.64 166 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 41.84 -4.44 152 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 40.58 -4.86 127 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 40.22 -4.47 162 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 38.97 -4.70 144 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 37.75 -4.59 126 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 36.63 -4.83 113 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 35.39 -5.32 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 35.28 -3.84 139 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 34.11 -4.39 127 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 32.75 -4.76 105 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 31.74 -4.42 100 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 30.57 -4.79 84 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 29.91 -4.12 101 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 29.02 -4.66 102 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 28.20 -4.42 104 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 26.85 -4.41 87 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 25.92 -4.29 86 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 24.69 -4.51 72 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 24.10 -4.32 86 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 21.71 -4.09 80 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 18.48 -5.31 37 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 17.09 -4.13 71 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 14.84 -4.03 66 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 12.10 -4.77 53 0 34 0
30DEC25 65.00 C 0.00 0.00 0.00 10.96 -3.72 63 0 59 0
30DEC25 67.50 C 0.00 0.00 0.00 9.05 -3.72 60 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 7.67 -3.25 61 0 155 0
30DEC25 72.50 C 6.99 6.99 6.03 6.19 -3.24 59 19 196 +4
30DEC25 75.00 C 5.70 5.74 5.00 5.03 -2.69 59 11 65 +4
30DEC25 77.50 C 4.96 4.96 4.08 4.20 -2.24 60 13 85 +5
30DEC25 80.00 C 4.17 4.32 3.28 3.36 -2.06 60 52 566 +18
30DEC25 82.50 C 2.91 3.20 2.71 2.67 -1.89 60 9 86 +2
30DEC25 85.00 C 3.00 3.00 2.23 2.10 -1.67 60 14 122 -3
30DEC25 87.50 C 2.11 2.11 1.98 1.63 -1.42 60 3 88 +1
30DEC25 90.00 C 0.00 0.00 0.00 1.26 -1.19 60 0 630 0
30DEC25 92.50 C 0.00 0.00 0.00 0.97 -0.98 60 0 92 0
30DEC25 95.00 C 1.33 1.33 1.08 0.74 -0.81 60 4 150 +3
30DEC25 97.50 C 0.00 0.00 0.00 0.56 -0.66 60 0 141 0
30DEC25 100.00 C 1.06 1.06 0.72 0.42 -0.54 60 33 77 -20
30DEC25 102.50 C 0.90 0.90 0.70 0.31 -0.43 59 16 257 +8
30DEC25 105.00 C 0.58 0.65 0.58 0.23 -0.35 59 3 1,158 +1
30DEC25 107.50 C 0.00 0.00 0.00 0.17 -0.27 59 0 1,681 0
30DEC25 110.00 C 0.00 0.00 0.00 0.13 -0.21 60 0 745 0
30DEC25 112.50 C 0.00 0.00 0.00 0.10 -0.16 60 0 67 0
30DEC25 115.00 C 0.00 0.00 0.00 0.07 -0.13 60 0 27 0
30DEC25 117.50 C 0.00 0.00 0.00 0.05 -0.10 59 0 74 0
30DEC25 120.00 C 0.29 0.29 0.25 0.04 -0.08 60 10 79 +1
29JAN26 50.00 C 0.00 0.00 0.00 24.47 -4.26 70 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 21.71 -4.49 57 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.21 -4.11 68 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 18.10 -4.19 65 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 16.12 -3.47 64 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 13.80 -4.06 58 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.37 -3.82 60 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 10.44 -4.08 56 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 9.55 -2.69 61 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 8.06 -2.99 59 0 19 0
29JAN26 75.00 C 7.54 7.54 7.30 6.98 -2.52 59 16 69 -15
29JAN26 77.50 C 6.43 6.43 6.43 6.10 -2.39 60 15 182 -13
29JAN26 80.00 C 6.00 6.00 5.45 5.20 -2.17 60 2 260 -1
29JAN26 82.50 C 0.00 0.00 0.00 4.42 -2.11 59 0 69 0
29JAN26 85.00 C 0.00 0.00 0.00 3.74 -2.03 59 0 46 0
29JAN26 87.50 C 0.00 0.00 0.00 3.15 -1.82 59 0 254 0
29JAN26 90.00 C 0.00 0.00 0.00 2.65 -1.62 59 0 242 0
29JAN26 92.50 C 0.00 0.00 0.00 2.21 -1.44 59 0 95 0
29JAN26 95.00 C 0.00 0.00 0.00 1.85 -1.27 59 0 97 0
29JAN26 97.50 C 2.59 2.59 2.59 1.54 -1.11 59 1 16 0
29JAN26 100.00 C 2.25 2.25 2.25 1.28 -0.97 59 49 67 0
29JAN26 102.50 C 0.00 0.00 0.00 1.03 -0.88 58 0 65 0
29JAN26 105.00 C 0.00 0.00 0.00 0.87 -0.74 59 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 0.70 -0.66 58 0 29 0
29JAN26 110.00 C 1.20 1.20 1.20 0.59 -0.52 59 2 22 0
29JAN26 112.50 C 0.00 0.00 0.00 0.47 -0.46 58 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.39 -0.39 58 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.32 -0.34 58 0 0 0
29JAN26 120.00 C 0.76 0.76 0.76 0.26 -0.30 58 3 12 0
26FEB26 50.00 C 0.00 0.00 0.00 24.47 -4.47 57 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.05 -4.99 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.21 -4.31 56 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.87 -3.71 62 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 16.28 -4.22 54 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.66 -4.38 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.81 -3.49 61 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.75 -3.72 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 10.47 -3.42 57 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 9.53 -3.01 59 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 8.49 -3.02 59 0 15 0
26FEB26 77.50 C 7.81 7.87 7.81 7.60 -2.40 60 20 91 -20
26FEB26 80.00 C 7.25 7.25 6.98 6.80 -2.23 60 32 107 -28
26FEB26 82.50 C 6.11 6.60 6.11 5.99 -2.18 60 9 45 0
26FEB26 85.00 C 0.00 0.00 0.00 5.25 -2.12 60 0 1,002 0
26FEB26 87.50 C 0.00 0.00 0.00 4.60 -1.93 60 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 4.02 -1.76 60 0 1 0
26FEB26 92.50 C 0.00 0.00 0.00 3.50 -1.61 60 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 3.05 -1.46 60 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 2.65 -1.32 60 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 2.30 -1.19 60 0 21 0
26FEB26 102.50 C 0.00 0.00 0.00 2.00 -1.07 60 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 1.73 -0.96 60 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.50 -0.86 60 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 55.58 -3.94 141 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 54.88 -4.30 128 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 54.33 -4.31 122 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 54.21 -4.42 139 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 52.94 -4.78 121 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 51.68 -4.83 98 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 50.96 -4.58 112 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 50.14 -4.17 116 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 48.85 -4.89 97 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 48.14 -4.72 107 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 46.81 -4.70 87 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 46.23 -4.51 102 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 45.29 -4.49 101 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 43.95 -4.58 84 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 42.97 -4.64 82 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 42.38 -4.45 93 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 41.38 -4.39 89 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 40.22 -4.88 81 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 39.04 -5.09 72 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 38.50 -3.99 83 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 37.12 -4.66 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 36.58 -4.17 79 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 35.52 -4.63 75 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 34.50 -4.57 71 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 33.43 -4.96 67 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.49 -4.51 66 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.45 -4.51 62 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 30.54 -4.94 62 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 30.05 -4.00 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.67 -4.31 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.86 -4.40 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.26 -3.84 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.08 -4.97 59 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.28 -4.80 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.08 -4.38 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.56 -3.84 61 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 19.84 -4.10 61 0 0 0
30MAR26 60.00 C 18.75 18.75 17.66 18.21 -4.34 61 3 20 0
30MAR26 62.50 C 0.00 0.00 0.00 16.03 -3.68 57 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 14.98 -3.25 60 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.52 -2.98 59 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 12.16 -2.95 59 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 11.15 -2.71 60 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 9.89 -2.72 59 0 19 0
30MAR26 77.50 C 0.00 0.00 0.00 9.01 -2.66 59 0 500 0
30MAR26 80.00 C 0.00 0.00 0.00 8.22 -2.62 60 0 5 0
30MAR26 82.50 C 0.00 0.00 0.00 7.42 -2.55 60 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 6.65 -2.51 60 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.95 -2.29 60 0 12 0
30MAR26 90.00 C 5.46 5.46 5.46 5.33 -2.20 60 1 2 -1
30MAR26 92.50 C 0.00 0.00 0.00 4.76 -2.05 60 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 4.25 -1.91 60 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 3.79 -1.77 60 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 3.38 -1.64 60 0 19 0
30MAR26 102.50 C 0.00 0.00 0.00 3.01 -1.52 59 0 1 0
30MAR26 105.00 C 0.00 0.00 0.00 2.68 -1.41 59 0 10 0
30MAR26 107.50 C 0.00 0.00 0.00 2.39 -1.19 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.13 -1.19 59 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.84 -1.06 59 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.63 -1.06 59 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 1.45 -0.97 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.29 -0.89 59 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 53.09 -4.63 91 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 51.68 -5.14 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 50.96 -4.67 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 50.18 -4.77 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 48.86 -5.14 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 48.39 -4.65 83 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 46.96 -5.13 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 46.23 -4.77 72 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 45.29 -4.89 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 44.13 -5.03 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.64 -4.74 74 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.38 -4.92 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 41.51 -4.77 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.64 -4.52 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.53 -4.99 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 38.76 -4.82 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 37.79 -4.91 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 36.85 -4.51 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.37 -4.35 66 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.24 -4.52 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.35 -4.84 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.57 -4.61 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.55 -4.78 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.67 -4.59 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.89 -4.70 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.56 -4.15 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.24 -4.40 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.58 -4.45 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.22 -4.05 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.95 -4.51 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.02 -4.05 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.69 -4.00 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.34 -3.80 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.69 -3.51 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.92 -4.06 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.06 -3.56 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.55 -3.42 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.35 -3.43 59 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 14.70 -2.69 61 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.70 -2.55 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.54 -2.70 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 11.80 -2.37 61 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 10.95 -2.75 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 10.36 -2.29 61 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 9.73 -2.28 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.05 -2.11 62 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 8.40 -2.04 62 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.80 -1.93 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 7.24 -1.83 61 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 6.73 -1.73 61 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 6.06 -1.82 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 5.63 -1.71 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 5.23 -1.61 61 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 4.85 -1.34 60 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.51 -1.26 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.19 -1.19 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.89 -1.12 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.72 -0.95 61 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 38.51 -4.59 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 37.68 -4.74 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.94 -4.57 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.01 -4.48 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.14 -4.84 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.38 -4.81 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.61 -4.43 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.01 -4.37 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.19 -4.62 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.37 -4.35 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.66 -4.38 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.92 -4.48 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.22 -4.54 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.55 -4.29 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.91 -4.06 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.37 -4.39 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.33 -3.64 59 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 22.52 -3.94 57 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 21.66 -3.42 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 20.05 -3.72 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.03 -3.25 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.05 -3.17 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.03 -3.06 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.20 -2.75 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.45 -2.46 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.65 -2.52 60 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 13.82 -2.46 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 13.28 -2.24 61 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 12.52 -2.42 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.81 -2.39 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.14 -2.38 61 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 10.51 -2.39 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.92 -2.29 61 0 0 0
29SEP26 100.00 C 11.00 11.00 10.50 9.36 -2.20 61 29 10 -20
29SEP26 102.50 C 0.00 0.00 0.00 8.83 -2.12 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.34 -2.04 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.87 -1.96 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.43 -1.88 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.02 -1.81 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.63 -1.74 61 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.27 -1.66 61 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.92 -1.60 61 0 1 0
TOTAL CALL 997 20,148 -213
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 248 0 89 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 231 0 7 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 222 0 17 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 214 0 4 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 207 0 36 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 185 0 30 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 178 0 37 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 171 0 30 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 164 0 118 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 158 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 0.00 146 0 19 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 178 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 31 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 21 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 149 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 170 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 96 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 346 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 392 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 289 0
27NOV25 60.00 P 0.09 0.09 0.09 0.02 +0.01 67 6 140 -6
27NOV25 62.50 P 0.12 0.14 0.12 0.06 +0.04 64 5 169 -1
27NOV25 65.00 P 0.28 0.30 0.22 0.19 +0.13 64 33 255 +1
27NOV25 67.50 P 0.40 0.62 0.40 0.49 +0.33 64 22 193 +2
27NOV25 70.00 P 1.10 1.20 0.76 1.08 +0.70 64 609 268 -389
27NOV25 72.50 P 1.79 1.99 1.53 2.03 +1.21 64 62 378 +24
27NOV25 75.00 P 2.92 3.70 2.57 3.32 +1.80 62 25 677 -9
27NOV25 77.50 P 4.50 5.63 3.72 5.29 +2.72 69 55 586 -24
27NOV25 80.00 P 6.00 7.36 6.00 7.29 +3.22 69 7 189 -5
27NOV25 82.50 P 8.64 9.77 8.64 9.43 +3.77 64 2 71 0
27NOV25 85.00 P 11.50 11.50 11.50 11.85 +4.21 68 3 505 -2
27NOV25 87.50 P 0.00 0.00 0.00 14.26 +4.28 62 0 79 0
27NOV25 90.00 P 0.00 0.00 0.00 17.14 +4.63 114 0 84 0
27NOV25 92.50 P 0.00 0.00 0.00 19.25 +4.69 0 0 63 0
27NOV25 95.00 P 0.00 0.00 0.00 21.75 +4.65 0 0 61 -17
27NOV25 97.50 P 0.00 0.00 0.00 24.25 +4.69 0 0 6 -1
27NOV25 100.00 P 0.00 0.00 0.00 26.75 +4.75 0 0 1 -16
27NOV25 102.50 P 0.00 0.00 0.00 29.25 +4.75 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 31.75 +4.75 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 34.25 +4.75 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 36.75 +4.75 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 39.25 +4.63 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 41.75 +4.51 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 44.25 +4.71 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 46.75 +4.75 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30DEC25 33.00 P 0.05 0.05 0.05 0.01 0.00 87 1 2 -1
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 40.00 P 0.09 0.09 0.09 0.01 0.00 67 1 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 105 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.05 +0.03 61 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 3 0
30DEC25 49.00 P 0.15 0.15 0.15 0.08 +0.04 59 1 33 +1
30DEC25 50.00 P 0.25 0.28 0.22 0.11 +0.05 60 3 26 +1
30DEC25 52.50 P 0.35 0.35 0.35 0.21 +0.10 59 5 38 0
30DEC25 55.00 P 0.00 0.00 0.00 0.38 +0.18 59 0 74 0
30DEC25 57.50 P 0.70 0.70 0.68 0.64 +0.28 60 16 130 +1
30DEC25 60.00 P 0.93 1.11 0.93 0.99 +0.40 59 17 184 +9
30DEC25 62.50 P 1.57 1.57 1.46 1.47 +0.55 59 5 248 +1
30DEC25 65.00 P 2.10 2.18 1.85 2.11 +0.79 59 82 97 +61
30DEC25 67.50 P 2.76 2.80 2.53 2.89 +1.02 58 74 112 +52
30DEC25 70.00 P 3.30 4.00 3.30 3.94 +1.35 59 18 809 0
30DEC25 72.50 P 4.85 4.88 4.84 5.17 +1.67 59 4 237 +1
30DEC25 75.00 P 5.89 6.80 5.38 6.55 +2.00 59 38 134 +8
30DEC25 77.50 P 7.43 7.80 7.43 8.14 +2.25 60 3 89 -1
30DEC25 80.00 P 9.00 9.00 8.73 10.05 +2.70 63 16 122 +15
30DEC25 82.50 P 10.20 10.20 10.20 11.91 +3.01 63 2 106 +2
30DEC25 85.00 P 12.80 12.80 12.80 13.32 +3.04 57 2 55 -2
30DEC25 87.50 P 0.00 0.00 0.00 15.41 +3.20 57 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 18.26 +3.97 67 0 67 0
30DEC25 92.50 P 0.00 0.00 0.00 19.66 +3.69 53 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 22.11 +3.82 56 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 24.39 +3.48 53 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 26.83 +3.67 54 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 29.37 +4.41 59 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.03 +4.75 69 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.27 +4.11 59 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.76 +4.66 60 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 39.25 +4.63 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 41.79 +4.55 70 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 44.25 +4.35 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 46.75 +4.35 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.45 +0.17 59 0 13 0
29JAN26 52.50 P 0.00 0.00 0.00 0.70 +0.24 59 0 6 0
29JAN26 55.00 P 1.09 1.09 0.97 1.03 +0.34 59 3 5 -2
29JAN26 57.50 P 0.00 0.00 0.00 1.43 +0.42 58 0 22 0
29JAN26 60.00 P 2.00 2.00 1.92 1.96 +0.62 58 9 18 +7
29JAN26 62.50 P 2.40 2.40 2.40 2.61 +0.76 57 1 62 0
29JAN26 65.00 P 3.54 3.54 3.03 3.42 +0.95 57 76 105 +75
29JAN26 67.50 P 4.48 4.48 4.48 4.37 +1.18 57 15 61 +15
29JAN26 70.00 P 5.61 5.61 5.45 5.49 +1.46 58 25 778 +25
29JAN26 72.50 P 6.90 6.90 6.66 6.81 +1.75 58 55 57 +40
29JAN26 75.00 P 8.34 8.34 8.34 8.27 +1.99 59 10 33 +10
29JAN26 77.50 P 0.00 0.00 0.00 9.89 +2.26 60 0 150 0
29JAN26 80.00 P 0.00 0.00 0.00 11.13 +1.96 57 0 175 0
29JAN26 82.50 P 0.00 0.00 0.00 13.47 +3.16 62 0 33 0
29JAN26 85.00 P 0.00 0.00 0.00 15.34 +3.23 62 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 17.35 +3.11 63 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 19.01 +3.14 60 0 200 0
29JAN26 92.50 P 0.00 0.00 0.00 21.05 +2.98 59 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 23.67 +3.80 65 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.06 +3.84 68 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.34 +4.22 69 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 30.03 +3.66 61 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 32.29 +3.67 60 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.16 +4.27 69 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 37.22 +3.99 64 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 39.83 +4.40 69 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 41.79 +4.28 56 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 44.61 +4.41 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.15 +4.49 73 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.91 +0.32 60 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.27 +0.37 59 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 1.69 +0.43 59 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 2.22 +0.57 58 0 2 0
26FEB26 60.00 P 2.63 2.63 2.63 2.91 +0.76 58 30 30 +30
26FEB26 62.50 P 3.74 3.74 3.38 3.70 +0.96 58 75 81 +75
26FEB26 65.00 P 4.66 4.66 4.50 4.57 +1.11 58 16 62 +1
26FEB26 67.50 P 0.00 0.00 0.00 5.61 +1.30 58 0 0 0
26FEB26 70.00 P 6.40 6.40 6.40 6.80 +1.49 58 1 15 -1
26FEB26 72.50 P 0.00 0.00 0.00 8.12 +1.69 58 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 9.62 +1.96 59 0 2 0
26FEB26 77.50 P 0.00 0.00 0.00 11.22 +2.19 60 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 13.10 +2.50 62 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 14.64 +2.71 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.19 +2.64 59 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.57 +3.49 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.58 +3.17 64 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.09 +2.85 60 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.96 +2.72 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.95 +3.72 66 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.68 +3.52 62 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.09 +3.60 65 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 33.16 +3.71 63 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 35.16 +3.50 60 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.11 +0.03 59 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.13 +0.03 59 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.17 +0.04 59 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.21 +0.05 59 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.25 +0.05 59 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.31 +0.07 59 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.37 +0.09 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.44 +0.10 59 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.53 +0.12 59 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.62 +0.14 59 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.72 +0.16 59 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.85 +0.20 59 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.97 +0.23 59 0 0 0
30MAR26 48.00 P 1.23 1.23 1.23 1.10 +0.23 59 1 18 0
30MAR26 49.00 P 0.00 0.00 0.00 1.26 +0.26 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.42 +0.30 59 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 1.88 +0.40 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 2.36 +0.41 58 0 25 0
30MAR26 57.50 P 0.00 0.00 0.00 3.05 +0.54 58 0 8 0
30MAR26 60.00 P 3.79 3.80 3.79 3.79 +0.71 58 5 65 +5
30MAR26 62.50 P 4.60 4.60 4.40 4.67 +0.87 58 62 122 +47
30MAR26 65.00 P 5.55 5.75 5.55 5.64 +1.01 58 5 77 +5
30MAR26 67.50 P 0.00 0.00 0.00 6.78 +1.27 58 0 1 0
30MAR26 70.00 P 0.00 0.00 0.00 8.08 +1.51 59 0 80 0
30MAR26 72.50 P 0.00 0.00 0.00 9.30 +1.56 58 0 127 0
30MAR26 75.00 P 0.00 0.00 0.00 10.84 +1.78 59 0 35 0
30MAR26 77.50 P 12.50 12.50 12.50 12.56 +2.25 60 1 7 -1
30MAR26 80.00 P 0.00 0.00 0.00 14.15 +2.33 60 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 15.90 +2.52 61 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 17.58 +2.39 61 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 19.72 +3.10 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.39 +2.91 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.23 +2.54 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.73 +3.41 64 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.67 +3.04 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.98 +3.29 65 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 32.22 +3.46 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.46 +4.02 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.51 +3.91 66 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.87 +4.11 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.29 +3.78 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.13 +3.45 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.41 +3.63 65 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.84 +4.00 66 0 0 0
29JUN26 21.00 P 0.31 0.31 0.31 0.02 +0.01 61 2 14 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 +0.03 61 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.04 61 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 +0.05 61 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 +0.05 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.23 +0.08 61 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.27 +0.08 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 +0.10 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.40 +0.13 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 +0.15 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.54 +0.15 61 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.63 +0.18 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.72 +0.20 60 0 0 0
29JUN26 38.00 P 1.00 1.00 1.00 0.83 +0.22 61 1 1 +1
29JUN26 39.00 P 0.94 0.94 0.94 0.96 +0.25 61 1 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.12 +0.32 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.26 +0.34 61 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 1.42 +0.34 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.55 +0.34 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.69 +0.34 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.86 +0.35 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 2.06 +0.36 60 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 2.29 +0.41 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.59 +0.55 60 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.74 +0.51 60 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.97 +0.54 60 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 3.70 +0.73 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 4.43 +0.81 60 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 5.33 +1.00 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.24 +0.96 59 0 50 0
29JUN26 62.50 P 0.00 0.00 0.00 7.29 +1.08 59 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 8.39 +1.19 59 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 9.60 +1.39 59 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.94 +1.51 59 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 12.40 +1.72 60 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.91 +1.80 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.52 +2.16 61 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 17.21 +2.21 61 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 19.02 +2.36 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.60 +2.43 61 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.58 +2.53 62 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 24.40 +2.58 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.58 +2.91 64 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.57 +3.05 64 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.54 +3.09 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.62 +3.23 65 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.72 +3.38 65 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.76 +3.38 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.96 +3.49 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 41.18 +3.61 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.25 +3.58 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.47 +3.62 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.72 +3.65 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.87 +3.85 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.38 +0.23 60 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 1.55 +0.26 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.74 +0.31 60 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 +0.34 60 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.13 +0.35 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.30 +0.33 60 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.49 +0.32 60 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.71 +0.35 60 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.98 +0.41 60 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.21 +0.45 60 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.47 +0.51 60 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.75 +0.53 60 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.04 +0.58 59 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 4.32 +0.60 59 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 5.10 +0.68 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.05 +0.86 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.04 +1.00 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.98 +0.90 59 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 9.10 +1.02 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.32 +1.05 59 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 11.63 +1.11 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.17 +1.45 60 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.76 +1.68 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.24 +1.73 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.82 +1.81 61 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.46 +2.03 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.31 +2.24 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.90 +2.20 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.92 +2.44 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.79 +2.56 63 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.65 +2.56 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.61 +2.69 63 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.54 +2.73 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.54 +2.78 64 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.53 +2.81 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.64 +2.96 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.68 +3.04 65 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.87 +3.19 65 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.89 +3.10 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.04 +3.13 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.39 +3.36 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.62 +3.55 67 0 0 0
TOTAL PUT 1,511 15,318 +39
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 61.61 -0.05 188 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 59.11 -0.05 179 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 56.61 -0.05 170 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 54.12 -0.05 163 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 51.62 -0.05 154 0 0 0
27NOV25 102.50 C 0.00 0.00 0.00 49.12 -0.05 146 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 46.62 -0.05 138 0 0 0
27NOV25 107.50 C 0.00 0.00 0.00 44.12 +0.01 130 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 41.62 +0.01 122 0 0 0
27NOV25 112.50 C 0.00 0.00 0.00 39.13 +0.01 116 0 0 0
27NOV25 115.00 C 0.00 0.00 0.00 36.62 +0.01 107 0 257 0
27NOV25 117.50 C 0.00 0.00 0.00 34.13 -0.05 100 0 271 0
27NOV25 120.00 C 0.00 0.00 0.00 31.47 -0.21 0 0 620 0
27NOV25 122.50 C 0.00 0.00 0.00 28.97 -0.21 0 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 26.47 -0.22 0 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 23.97 -0.22 0 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 21.48 -0.21 41 0 0 0
27NOV25 132.50 C 0.00 0.00 0.00 18.98 -0.21 35 0 1 0
27NOV25 135.00 C 0.00 0.00 0.00 16.48 -0.21 28 0 1 0
27NOV25 137.50 C 0.00 0.00 0.00 13.98 -0.21 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 11.48 -0.22 0 0 1 0
27NOV25 142.50 C 0.00 0.00 0.00 8.98 -0.22 0 0 1 0
27NOV25 145.00 C 6.60 6.60 6.60 6.48 -0.22 0 100 100 +100
27NOV25 147.50 C 0.00 0.00 0.00 4.11 -0.12 15 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 1.54 -0.23 5 0 10 0
27NOV25 152.50 C 0.07 0.07 0.07 0.04 -0.13 4 3 71 -3
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 8 0 240 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 81.80 +0.05 104 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 79.31 +0.07 99 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 76.82 +0.05 95 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 74.33 +0.06 91 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 71.84 +0.06 87 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 69.36 +0.07 84 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 66.86 +0.06 80 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 64.36 -0.08 75 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 61.91 0.00 75 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 59.42 -0.05 71 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 56.90 -0.27 66 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 54.42 +0.06 63 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 51.93 -0.22 60 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 49.44 +0.06 57 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 46.95 -0.27 54 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 44.81 +0.08 63 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 41.97 +0.05 48 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 39.48 +0.05 45 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 36.99 +0.02 42 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 34.84 +0.36 49 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 31.85 -0.22 0 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 29.53 +0.02 34 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 26.87 -0.11 0 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 24.38 -0.22 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 21.89 -0.21 0 0 207 0
30DEC25 132.50 C 0.00 0.00 0.00 19.40 -0.21 0 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 16.91 -0.21 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 14.42 -0.21 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 11.93 -0.21 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 9.44 -0.21 6 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 6.95 -0.21 4 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 4.62 -0.20 7 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 2.29 -0.08 5 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.67 +0.05 4 0 343 0
30DEC25 155.00 C 0.00 0.00 0.00 0.11 +0.05 4 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 4 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 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 10 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 13 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 16 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 57.15 -0.02 48 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.69 +0.06 47 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.21 +0.06 45 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.73 +0.04 43 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 47.24 +0.02 40 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.81 +0.08 40 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.28 +0.29 36 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 39.80 +0.03 34 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 37.32 +0.07 32 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 34.84 -0.26 30 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 32.70 +0.41 34 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.20 +0.39 32 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 27.24 -0.21 15 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 24.75 -0.22 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 22.27 -0.21 10 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 19.79 -0.21 11 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 17.30 -0.22 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 14.82 -0.21 6 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 12.34 -0.21 7 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 9.85 -0.22 0 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 7.37 -0.22 3 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 5.06 -0.25 5 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 2.71 -0.30 4 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 0.98 -0.40 3 0 337 0
29JAN26 155.00 C 0.00 0.00 0.00 0.22 -0.25 3 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.03 -0.08 3 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 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 22.62 -0.21 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 20.14 -0.22 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 17.67 -0.21 8 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 15.19 -0.21 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 12.71 -0.22 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 10.24 -0.21 4 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 7.77 -0.21 4 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 5.49 -0.21 5 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 3.20 -0.11 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.40 -0.08 3 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.45 -0.02 3 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.10 -0.01 3 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 79.62 -0.21 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.14 -0.21 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 74.66 -0.22 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 72.19 -0.22 35 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 69.71 -0.22 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.24 -0.22 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 64.76 -0.22 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 62.29 -0.22 30 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 59.81 -0.22 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 57.34 -0.22 28 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 54.86 -0.22 0 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 52.39 -0.22 25 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 49.91 -0.22 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 47.44 -0.22 23 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 44.96 -0.22 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 42.48 -0.23 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.01 -0.22 16 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 37.53 -0.23 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 35.06 -0.22 15 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 32.70 -0.11 22 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 30.20 -0.13 20 0 60 -8
30MAR26 125.00 C 0.00 0.00 0.00 27.63 -0.23 0 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 25.16 -0.22 11 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 22.68 -0.23 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 20.21 -0.22 9 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 17.73 -0.23 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 15.26 -0.22 7 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 12.78 -0.23 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 10.31 -0.22 5 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 7.83 -0.23 0 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 5.49 -0.21 4 0 0 0
30MAR26 150.00 C 6.00 6.00 6.00 3.20 -0.14 4 300 0 -300
30MAR26 152.50 C 0.00 0.00 0.00 1.44 -0.10 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 0.10 -0.01 3 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 3 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 64.76 -0.22 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 62.29 -0.22 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 59.81 -0.22 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 57.34 -0.22 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 54.86 -0.22 24 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 52.39 -0.22 24 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 49.91 -0.22 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.44 -0.22 22 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 44.96 -0.22 20 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 42.48 -0.23 17 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 40.01 -0.22 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.53 -0.23 15 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.06 -0.22 15 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 32.70 -0.11 19 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 30.20 -0.13 17 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 27.63 -0.23 12 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 25.16 -0.22 11 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 22.68 -0.23 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 20.21 -0.22 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 17.73 -0.23 8 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 15.26 -0.22 7 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 12.78 -0.23 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 10.31 -0.22 5 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 7.83 -0.23 4 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 5.49 -0.21 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.24 -0.16 3 0 100 0
29JUN26 152.50 C 0.00 0.00 0.00 1.60 -0.08 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.64 -0.02 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.21 0.00 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 +0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 62.30 -0.21 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.82 -0.21 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.35 -0.21 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.87 -0.21 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.40 -0.21 19 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 49.92 -0.21 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.45 -0.21 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 44.97 -0.21 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.50 -0.21 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.02 -0.21 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 37.55 -0.21 13 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 35.07 -0.21 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.70 -0.11 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.20 -0.13 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 27.65 -0.21 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.17 -0.21 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 22.70 -0.21 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.22 -0.21 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 17.75 -0.21 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.27 -0.21 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 12.80 -0.21 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.32 -0.21 3 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.89 -0.19 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.61 -0.15 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.68 -0.09 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.20 -0.04 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.20 0.00 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.58 +0.01 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.25 +0.02 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.09 +0.01 3 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.03 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 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 403 8,617 -211
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 139 0 70 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 125 0 180 0
27NOV25 97.50 P 0.00 0.00 0.00 0.01 0.00 119 0 70 0
27NOV25 100.00 P 0.00 0.00 0.00 0.01 0.00 112 0 440 0
27NOV25 102.50 P 0.00 0.00 0.00 0.01 0.00 106 0 239 0
27NOV25 105.00 P 0.00 0.00 0.00 0.01 0.00 100 0 526 0
27NOV25 107.50 P 0.00 0.00 0.00 0.01 0.00 94 0 761 0
27NOV25 110.00 P 0.00 0.00 0.00 0.01 0.00 88 0 386 0
27NOV25 112.50 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
27NOV25 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 601 0
27NOV25 117.50 P 0.00 0.00 0.00 0.01 0.00 71 0 292 0
27NOV25 120.00 P 0.00 0.00 0.00 0.01 0.00 66 0 321 0
27NOV25 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 174 0
27NOV25 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV25 132.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 24 0 133 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 19 0 866 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 14 0 3 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 9 0 164 0
27NOV25 150.00 P 0.00 0.00 0.00 0.01 -0.03 4 0 408 0
27NOV25 152.50 P 0.00 0.00 0.00 1.10 +0.14 0 0 23 0
27NOV25 155.00 P 0.00 0.00 0.00 3.60 +0.18 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 79 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 28 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 26 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 24 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 14 0 40 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 10 0 559 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 8 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.03 +0.02 4 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.27 +0.15 4 0 208 0
30DEC25 152.50 P 0.00 0.00 0.00 1.34 +0.28 4 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 3.60 +0.18 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 37 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 30 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 16 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 550 0
29JAN26 147.50 P 0.00 0.00 0.00 0.03 -0.05 3 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.27 -0.17 3 0 246 0
29JAN26 152.50 P 0.00 0.00 0.00 1.34 -0.03 4 0 3 0
29JAN26 155.00 P 0.00 0.00 0.00 3.60 +0.18 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 8 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 4 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.06 -0.02 4 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.36 -0.08 4 0 7 0
26FEB26 152.50 P 0.00 0.00 0.00 1.34 -0.03 3 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 3.60 +0.18 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 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 31 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 28 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 21 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 16 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 0.02 +0.01 3 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.13 +0.03 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.56 +0.10 3 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 1.58 +0.17 3 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 3.29 +0.21 3 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.49 +0.23 3 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 7.90 +0.23 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 10.37 +0.23 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 12.84 +0.23 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 15.32 +0.24 5 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 17.79 +0.23 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 20.27 +0.24 7 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 22.74 +0.23 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 25.22 +0.24 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 0.05 +0.01 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.22 +0.05 3 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.70 +0.11 3 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.72 +0.18 3 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 3.37 +0.22 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.52 +0.24 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 7.91 +0.24 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.37 +0.23 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 12.84 +0.23 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 15.32 +0.24 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 17.79 +0.23 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 20.27 +0.24 7 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 22.74 +0.23 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 25.22 +0.24 8 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 15 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 0.02 +0.01 3 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.08 +0.02 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.28 +0.06 3 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.78 +0.12 3 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 1.78 +0.17 3 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 3.39 +0.20 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.52 +0.23 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 7.91 +0.24 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.37 +0.23 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 12.84 +0.23 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 15.32 +0.24 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.79 +0.23 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 20.27 +0.24 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 22.74 +0.23 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 25.22 +0.24 10 0 0 0
TOTAL PUT 0 22,607 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$ 87.25
27NOV25 57.50 C 0.00 0.00 0.00 29.98 -4.76 175 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 28.03 -4.53 211 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 25.02 -4.72 149 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 22.29 -4.95 74 0 2 0
27NOV25 67.50 C 0.00 0.00 0.00 20.28 -4.85 141 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.54 -4.71 107 0 2 0
27NOV25 72.50 C 0.00 0.00 0.00 15.24 -4.51 107 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.30 -4.95 45 0 1 0
27NOV25 77.50 C 0.00 0.00 0.00 10.13 -4.63 71 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 7.49 -4.79 48 0 24 0
27NOV25 82.50 C 5.50 5.50 5.50 5.43 -4.59 52 5 14 -5
27NOV25 85.00 C 0.00 0.00 0.00 3.51 -4.02 49 0 51 0
27NOV25 87.50 C 2.20 2.20 1.69 2.02 -3.32 47 15 70 +14
27NOV25 90.00 C 1.06 1.30 1.00 1.07 -2.48 47 8 80 +3
27NOV25 92.50 C 0.75 0.75 0.60 0.50 -1.73 47 18 58 -15
27NOV25 95.00 C 0.67 0.70 0.23 0.20 -1.09 47 42 73 -23
27NOV25 97.50 C 0.17 0.18 0.14 0.08 -0.60 47 3 72 -1
27NOV25 100.00 C 0.08 0.09 0.05 0.03 -0.29 48 8 136 -5
27NOV25 102.50 C 0.00 0.00 0.00 0.01 -0.13 48 0 67 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 189 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 34 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 28 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 43 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 28 0
30DEC25 21.00 C 0.00 0.00 0.00 66.33 -5.00 119 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 65.33 -5.35 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 64.93 -4.68 239 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 63.34 -4.95 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 62.70 -4.87 204 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 61.85 -4.45 211 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 60.63 -5.04 185 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 59.31 -5.00 0 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 58.36 -4.95 88 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 57.77 -4.67 181 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 56.37 -5.00 98 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 55.37 -4.95 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 54.80 -4.85 167 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 53.38 -5.02 85 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 52.38 -4.96 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 51.79 -4.49 152 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 50.39 -4.95 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 49.39 -4.96 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 48.40 -4.95 76 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 47.40 -4.96 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 46.41 -4.95 76 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 45.41 -5.15 65 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 44.33 -5.04 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 43.42 -5.16 67 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 42.43 -5.55 71 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 41.42 -5.27 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.74 -4.82 105 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 39.53 -5.49 85 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.44 -5.15 58 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.33 -4.91 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.95 -5.45 47 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 32.33 -5.09 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.09 -5.30 64 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.03 -5.13 77 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 25.42 -4.52 67 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 22.29 -5.41 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 20.28 -4.85 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.49 -4.03 60 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 16.21 -3.87 56 0 130 0
30DEC25 75.00 C 14.00 14.00 14.00 13.28 -5.35 42 1 147 0
30DEC25 77.50 C 0.00 0.00 0.00 12.03 -4.38 52 0 40 0
30DEC25 80.00 C 0.00 0.00 0.00 9.67 -4.09 46 0 72 0
30DEC25 82.50 C 0.00 0.00 0.00 8.47 -3.54 50 0 31 0
30DEC25 85.00 C 7.61 7.61 7.61 6.90 -3.30 49 1 60 0
30DEC25 87.50 C 5.50 5.50 5.49 5.61 -2.78 49 2 52 +1
30DEC25 90.00 C 5.27 5.27 5.27 4.59 -2.46 49 1 402 0
30DEC25 92.50 C 0.00 0.00 0.00 3.58 -2.19 48 0 67 0
30DEC25 95.00 C 3.60 3.60 3.60 2.81 -2.07 48 5 87 -5
30DEC25 97.50 C 3.12 3.12 2.28 2.17 -1.65 48 22 636 +14
30DEC25 100.00 C 2.35 2.40 1.50 1.71 -1.35 49 106 425 +79
30DEC25 102.50 C 1.56 1.56 1.56 1.26 -1.16 48 1 59 0
30DEC25 105.00 C 1.32 1.32 1.32 0.93 -0.97 48 1 512 -1
30DEC25 107.50 C 0.00 0.00 0.00 0.71 -0.77 48 0 31 0
30DEC25 110.00 C 0.00 0.00 0.00 0.53 -0.64 48 0 27 0
30DEC25 112.50 C 0.00 0.00 0.00 0.39 -0.51 48 0 30 0
30DEC25 115.00 C 0.00 0.00 0.00 0.28 -0.41 48 0 46 0
30DEC25 117.50 C 0.00 0.00 0.00 0.20 -0.33 48 0 20 0
30DEC25 120.00 C 0.00 0.00 0.00 0.15 -0.24 48 0 323 0
30DEC25 122.50 C 0.00 0.00 0.00 0.11 -0.18 49 0 21 0
30DEC25 125.00 C 0.00 0.00 0.00 0.08 -0.14 49 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.05 -0.11 48 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.04 -0.08 49 0 7 0
29JAN26 57.50 C 0.00 0.00 0.00 30.10 -5.29 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.40 -4.83 63 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.42 -5.43 45 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 24.00 -3.97 61 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.59 -5.83 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.68 -5.27 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 16.80 -4.42 47 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 14.68 -4.52 45 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 13.09 -4.20 47 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 11.41 -3.75 47 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.51 -3.64 51 0 31 0
29JAN26 85.00 C 0.00 0.00 0.00 9.12 -3.39 51 0 51 0
29JAN26 87.50 C 8.60 8.60 8.60 7.77 -2.83 50 1 20 -1
29JAN26 90.00 C 0.00 0.00 0.00 6.61 -2.69 49 0 9 0
29JAN26 92.50 C 0.00 0.00 0.00 5.74 -2.36 50 0 21 0
29JAN26 95.00 C 0.00 0.00 0.00 4.88 -2.13 50 0 73 0
29JAN26 97.50 C 0.00 0.00 0.00 4.14 -1.93 50 0 60 0
29JAN26 100.00 C 3.94 3.94 3.38 3.50 -1.70 50 3 28 +3
29JAN26 102.50 C 0.00 0.00 0.00 2.94 -1.49 50 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 2.42 -1.37 50 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 2.05 -1.18 50 0 15 0
29JAN26 110.00 C 1.90 1.90 1.90 1.65 -1.09 50 6 3 -6
29JAN26 112.50 C 0.00 0.00 0.00 1.36 -0.91 50 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 1.12 -0.78 50 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.92 -0.67 50 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.75 -0.57 50 0 1 0
29JAN26 122.50 C 0.00 0.00 0.00 0.61 -0.48 49 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.50 -0.41 50 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.41 -0.34 50 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.33 -0.29 50 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 30.52 -4.94 45 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.40 -4.83 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.87 -5.58 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.65 -3.76 57 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.97 -4.45 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 20.24 -4.72 52 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 18.11 -4.16 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.99 -4.25 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.23 -4.03 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.91 -3.50 48 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.85 -2.85 50 0 15 0
26FEB26 85.00 C 0.00 0.00 0.00 10.49 -3.29 50 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.29 -2.81 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 8.18 -2.63 50 0 0 0
26FEB26 92.50 C 8.80 8.80 8.80 7.24 -2.55 50 1 11 +1
26FEB26 95.00 C 7.62 7.62 7.22 6.34 -2.23 50 8 8 +8
26FEB26 97.50 C 0.00 0.00 0.00 5.55 -2.05 50 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 4.83 -1.92 50 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 4.22 -1.67 50 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 3.67 -1.58 50 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 3.12 -1.48 50 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 2.70 -1.36 50 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 2.32 -1.16 50 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 2.00 -1.09 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 58.04 -4.54 100 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 56.47 -5.59 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 55.46 -5.43 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 54.80 -4.85 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 53.93 -4.89 82 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.29 -4.40 93 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 52.09 -4.66 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 50.97 -4.78 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.03 -4.45 76 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.07 -4.84 75 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 47.68 -5.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.24 -4.54 75 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.55 -4.67 81 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 44.63 -5.44 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.24 -4.34 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 42.97 -5.33 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.96 -4.00 79 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.91 -4.25 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.71 -4.46 70 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 39.56 -4.35 65 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 39.11 -4.13 72 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 36.57 -4.24 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.08 -4.34 61 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 32.05 -4.12 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.66 -4.23 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.60 -4.01 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.78 -5.06 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.64 -3.93 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.56 -4.09 54 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 19.75 -3.69 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.21 -3.35 54 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.38 -3.30 52 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 14.60 -3.84 50 0 3 0
30MAR26 82.50 C 0.00 0.00 0.00 13.71 -3.39 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 12.22 -3.48 51 0 3 0
30MAR26 87.50 C 0.00 0.00 0.00 10.90 -3.02 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 9.99 -2.45 51 0 64 0
30MAR26 92.50 C 0.00 0.00 0.00 8.83 -2.50 50 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.04 -2.49 51 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 7.22 -2.23 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 6.44 -2.02 51 0 31 0
30MAR26 102.50 C 0.00 0.00 0.00 5.82 -1.86 51 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 5.19 -1.82 51 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 4.66 -1.63 51 0 1 0
30MAR26 110.00 C 4.80 4.80 4.80 4.15 -1.53 51 10 12 0
30MAR26 112.50 C 0.00 0.00 0.00 3.58 -1.51 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.18 -1.36 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 2.82 -1.25 50 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 2.50 -1.14 50 0 0 0
30MAR26 122.50 C 3.00 3.00 3.00 2.22 -1.04 51 3 48 0
30MAR26 125.00 C 0.00 0.00 0.00 1.96 -0.95 50 0 15 0
30MAR26 127.50 C 2.20 2.20 2.20 1.73 -0.87 50 2 32 0
30MAR26 130.00 C 2.01 2.01 1.80 1.53 -0.79 50 3 100 -3
29JUN26 46.00 C 0.00 0.00 0.00 43.47 -4.21 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.93 -4.00 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.42 -4.58 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.29 -4.67 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.69 -4.50 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.53 -4.47 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.46 -4.21 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.59 -4.00 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.96 -3.60 58 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 30.03 -3.57 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 28.14 -3.57 56 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 26.40 -3.25 56 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 24.58 -3.44 55 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.82 -3.50 54 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 21.34 -3.28 53 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 19.78 -3.63 53 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 18.57 -3.24 53 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 17.51 -2.99 54 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 16.16 -3.03 53 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.09 -2.64 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 13.54 -3.22 51 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 12.73 -2.66 52 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 11.88 -2.64 52 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 10.99 -2.37 52 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 10.33 -2.16 52 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 9.49 -2.31 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.84 -2.07 52 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 8.08 -2.09 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 7.48 -2.13 52 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 6.93 -1.98 52 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 6.41 -1.92 52 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 5.93 -1.79 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 5.49 -1.83 52 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 5.08 -1.60 52 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 4.70 -1.51 52 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.34 -1.43 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 4.02 -1.34 52 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 35.05 -4.20 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.25 -4.37 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.80 -3.93 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.77 -3.98 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.63 -3.24 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.75 -3.91 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.23 -3.70 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.79 -3.64 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 22.41 -3.58 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.87 -3.82 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.06 -3.35 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.74 -3.26 52 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 18.26 -2.58 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.87 -3.00 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.99 -3.06 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.20 -2.70 53 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 14.47 -2.38 53 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.60 -2.45 53 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 12.87 -2.63 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.30 -2.20 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.67 -2.27 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 11.06 -2.12 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 10.45 -2.08 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.87 -2.09 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 9.31 -2.04 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 8.79 -1.95 54 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 8.29 -1.88 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.83 -1.79 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 7.18 -1.93 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.98 -1.64 54 0 0 0
TOTAL CALL 276 6,991 +58
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 101 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 840 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
27NOV25 72.50 P 0.05 0.05 0.05 0.01 0.00 57 1 141 -1
27NOV25 75.00 P 0.08 0.08 0.08 0.01 0.00 47 2 144 -1
27NOV25 77.50 P 0.15 0.15 0.15 0.05 +0.04 47 11 181 +10
27NOV25 80.00 P 0.25 0.31 0.25 0.17 +0.14 47 4 129 -3
27NOV25 82.50 P 0.35 0.54 0.35 0.49 +0.39 47 8 90 -2
27NOV25 85.00 P 0.80 1.60 0.80 1.14 +0.86 47 20 65 -9
27NOV25 87.50 P 1.26 2.92 1.26 2.17 +1.48 46 26 69 -14
27NOV25 90.00 P 4.53 4.53 2.77 3.64 +2.26 44 3 47 -1
27NOV25 92.50 P 0.00 0.00 0.00 5.69 +3.16 46 0 15 0
27NOV25 95.00 P 7.40 7.50 7.40 7.91 +3.79 47 3 40 -2
27NOV25 97.50 P 11.19 11.20 11.19 10.29 +4.38 46 14 32 +12
27NOV25 100.00 P 0.00 0.00 0.00 12.75 +4.44 0 0 8 0
27NOV25 102.50 P 0.00 0.00 0.00 15.25 +4.55 0 0 1 0
27NOV25 105.00 P 0.00 0.00 0.00 18.01 +5.19 93 0 0 -7
27NOV25 107.50 P 0.00 0.00 0.00 20.25 +4.95 0 0 0 -7
27NOV25 110.00 P 0.00 0.00 0.00 22.75 +4.95 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.25 +4.95 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 27.75 +4.43 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 30.25 +4.42 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 32.75 +4.68 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 35.25 +4.95 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 37.75 +4.86 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 40.32 +5.02 137 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 42.75 +4.95 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 16 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 110 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 81 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 6 0
30DEC25 62.50 P 0.28 0.29 0.28 0.07 +0.04 48 3 4 +3
30DEC25 65.00 P 0.39 0.39 0.39 0.14 +0.07 48 3 36 0
30DEC25 67.50 P 0.00 0.00 0.00 0.26 +0.14 48 0 62 0
30DEC25 70.00 P 0.65 0.65 0.65 0.45 +0.23 48 4 137 +4
30DEC25 72.50 P 0.00 0.00 0.00 0.73 +0.35 48 0 319 0
30DEC25 75.00 P 1.08 1.28 1.08 1.14 +0.52 48 8 235 +8
30DEC25 77.50 P 1.70 1.70 1.70 1.70 +0.74 49 1 53 0
30DEC25 80.00 P 1.95 2.54 1.95 2.36 +0.98 48 7 235 +6
30DEC25 82.50 P 3.61 3.61 3.61 3.19 +1.27 48 2 67 0
30DEC25 85.00 P 4.60 4.60 4.60 4.18 +1.55 47 1 34 +1
30DEC25 87.50 P 5.30 5.60 5.30 5.42 +1.92 47 62 100 +49
30DEC25 90.00 P 0.00 0.00 0.00 6.85 +2.18 48 0 200 0
30DEC25 92.50 P 0.00 0.00 0.00 8.50 +2.41 48 0 2 0
30DEC25 95.00 P 0.00 0.00 0.00 9.93 +2.39 45 0 38 0
30DEC25 97.50 P 0.00 0.00 0.00 11.76 +2.59 44 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 14.07 +3.12 47 0 10 0
30DEC25 102.50 P 0.00 0.00 0.00 15.95 +3.58 44 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.13 +4.14 43 0 1 0
30DEC25 107.50 P 0.00 0.00 0.00 21.04 +5.02 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 23.21 +4.93 52 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 26.17 +4.95 64 0 30 0
30DEC25 115.00 P 0.00 0.00 0.00 27.88 +4.56 50 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 30.28 +4.45 48 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.98 +4.91 60 0 30 0
30DEC25 122.50 P 0.00 0.00 0.00 35.25 +4.46 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 38.02 +4.78 67 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 40.65 +5.03 74 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 42.75 +4.28 0 0 0 0
29JAN26 57.50 P 0.45 0.45 0.45 0.15 +0.07 50 1 16 0
29JAN26 60.00 P 0.00 0.00 0.00 0.26 +0.12 50 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.42 +0.20 50 0 7 0
29JAN26 65.00 P 0.00 0.00 0.00 0.64 +0.28 50 0 1 0
29JAN26 67.50 P 0.00 0.00 0.00 0.93 +0.39 50 0 2 0
29JAN26 70.00 P 1.65 1.65 1.34 1.33 +0.54 50 3 134 +3
29JAN26 72.50 P 0.00 0.00 0.00 1.84 +0.67 50 0 100 0
29JAN26 75.00 P 2.22 2.80 2.21 2.48 +0.88 50 16 66 -9
29JAN26 77.50 P 2.64 2.64 2.64 3.18 +1.05 50 10 68 0
29JAN26 80.00 P 0.00 0.00 0.00 4.03 +1.22 50 1 1,103 -1
29JAN26 82.50 P 5.50 5.50 5.50 4.92 +1.36 49 1 21 +1
29JAN26 85.00 P 0.00 0.00 0.00 6.10 +1.68 49 0 31 0
29JAN26 87.50 P 0.00 0.00 0.00 7.35 +1.94 49 0 17 0
29JAN26 90.00 P 0.00 0.00 0.00 8.74 +2.14 49 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 10.24 +2.36 49 0 15 0
29JAN26 95.00 P 0.00 0.00 0.00 12.35 +3.01 52 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 13.38 +2.65 47 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 15.46 +3.31 48 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.07 +2.71 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.85 +3.88 52 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.51 +3.89 48 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.41 +3.88 44 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.17 +4.67 50 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 28.20 +4.05 47 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 31.54 +4.43 60 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 33.52 +5.12 57 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 35.46 +4.67 50 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 38.02 +4.76 53 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 40.65 +5.03 58 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 43.00 +4.53 57 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.38 +0.15 50 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.56 +0.21 50 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.81 +0.28 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.14 +0.39 50 0 1 0
26FEB26 67.50 P 0.00 0.00 0.00 1.58 +0.51 50 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 2.12 +0.69 50 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 2.76 +0.82 50 0 1 0
26FEB26 75.00 P 0.00 0.00 0.00 3.47 +0.98 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 4.24 +1.07 50 0 123 0
26FEB26 80.00 P 0.00 0.00 0.00 5.16 +1.27 49 0 50 0
26FEB26 82.50 P 0.00 0.00 0.00 6.20 +1.47 49 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 7.43 +1.77 50 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 8.64 +1.98 49 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 10.13 +2.25 50 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 11.32 +2.10 48 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 12.95 +2.25 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.39 +3.11 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 16.41 +2.62 47 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 18.74 +3.21 50 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.21 +2.90 47 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.28 +2.99 47 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.07 +2.97 45 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.20 +3.57 44 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 28.61 +3.78 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 +0.05 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 +0.05 51 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.19 +0.06 50 0 121 0
30MAR26 50.00 P 0.00 0.00 0.00 0.23 +0.08 51 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.36 +0.12 51 0 0 0
30MAR26 55.00 P 1.00 1.00 1.00 0.53 +0.17 51 7 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.75 +0.23 51 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 1.07 +0.35 51 0 5 0
30MAR26 62.50 P 1.85 1.85 1.85 1.41 +0.37 50 1 2 0
30MAR26 65.00 P 1.88 1.88 1.88 1.84 +0.46 50 1 1 +1
30MAR26 67.50 P 0.00 0.00 0.00 2.45 +0.71 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.10 +0.85 51 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 3.81 +0.92 51 0 104 0
30MAR26 75.00 P 0.00 0.00 0.00 4.69 +1.09 51 0 113 0
30MAR26 77.50 P 0.00 0.00 0.00 5.60 +1.23 51 0 101 0
30MAR26 80.00 P 0.00 0.00 0.00 6.65 +1.39 51 1 22 +1
30MAR26 82.50 P 0.00 0.00 0.00 7.70 +1.53 51 0 45 0
30MAR26 85.00 P 0.00 0.00 0.00 8.94 +1.75 51 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 10.15 +1.84 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 11.66 +2.12 51 0 501 0
30MAR26 92.50 P 0.00 0.00 0.00 12.72 +1.75 49 0 0 0
30MAR26 95.00 P 13.96 13.96 13.96 14.72 +2.31 51 5 45 -5
30MAR26 97.50 P 0.00 0.00 0.00 15.91 +1.97 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.93 +2.37 50 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 19.51 +2.58 48 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.47 +2.65 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.11 +3.35 53 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.37 +3.17 48 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 27.67 +3.56 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.79 +3.57 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.94 +3.30 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.20 +3.31 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.82 +4.12 53 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.83 +3.81 51 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 41.30 +3.98 53 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 43.75 +4.39 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.54 +0.12 52 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 +0.15 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.72 +0.18 52 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.80 +0.17 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.91 +0.20 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 1.22 +0.27 52 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 1.64 +0.38 52 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 2.01 +0.35 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.62 +0.58 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.19 +0.66 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.90 +0.72 52 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.64 +0.81 53 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 5.51 +0.94 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.43 +1.08 53 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 7.40 +1.13 53 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 8.46 +1.26 52 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.58 +1.41 53 0 213 0
29JUN26 82.50 P 0.00 0.00 0.00 10.75 +1.52 52 0 9 0
29JUN26 85.00 P 0.00 0.00 0.00 12.03 +1.66 52 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.42 +1.84 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.89 +2.02 52 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 16.37 +1.99 52 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 17.97 +2.28 53 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 19.49 +2.18 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.34 +2.61 53 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.97 +2.40 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.91 +2.70 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.81 +2.87 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.57 +2.70 52 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 30.64 +2.85 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.72 +3.09 53 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.63 +3.16 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.69 +3.25 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.77 +3.35 53 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.82 +3.36 53 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 42.84 +3.44 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.12 +3.70 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.54 +0.61 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 4.23 +0.70 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 5.00 +0.83 54 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.79 +0.86 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 6.74 +1.04 54 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.70 +1.12 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 8.69 +1.15 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.75 +1.25 54 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 10.87 +1.33 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.07 +1.44 54 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 13.33 +1.55 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.67 +1.67 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.01 +1.73 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.67 +2.04 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.14 +2.10 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.49 +2.00 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.34 +2.42 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.04 +2.40 54 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.78 +2.65 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.37 +2.46 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.11 +2.55 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.08 +2.64 54 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 32.94 +2.70 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.76 +2.64 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.85 +2.88 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.80 +2.88 54 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.78 +3.04 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.97 +3.15 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.11 +3.42 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.18 +3.47 54 0 0 0
TOTAL PUT 230 8,777 +37
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$ 110.30
21NOV25 90.00 C 0.00 0.00 0.00 20.30 -3.27 0 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 17.80 -3.28 0 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 15.30 -3.28 0 0 0 0
21NOV25 97.50 C 0.00 0.00 0.00 12.80 -3.28 0 0 0 0
21NOV25 100.00 C 0.00 0.00 0.00 10.30 -3.28 0 0 0 0
21NOV25 102.50 C 0.00 0.00 0.00 7.80 -3.28 0 0 0 0
21NOV25 105.00 C 0.00 0.00 0.00 5.30 -3.29 0 0 0 0
21NOV25 107.50 C 0.00 0.00 0.00 2.80 -3.39 0 0 0 0
21NOV25 110.00 C 0.82 1.25 0.82 0.30 -3.31 0 47 0 -32
21NOV25 112.50 C 0.17 0.38 0.03 0.00 -1.48 0 525 148 0
21NOV25 115.00 C 0.08 0.08 0.02 0.00 -0.35 0 117 469 -62
21NOV25 117.50 C 0.02 0.03 0.01 0.00 -0.04 0 64 242 -5
21NOV25 120.00 C 0.03 0.03 0.01 0.00 -0.01 0 60 360 -10
21NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
21NOV25 125.00 C 0.03 0.03 0.03 0.00 -0.01 0 28 107 0
21NOV25 127.50 C 0.01 0.01 0.01 0.00 -0.01 0 40 161 0
21NOV25 130.00 C 0.01 0.01 0.01 0.00 -0.01 0 50 311 0
21NOV25 132.50 C 0.01 0.01 0.01 0.00 -0.01 0 50 377 0
21NOV25 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
21NOV25 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
21NOV25 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
21NOV25 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
21NOV25 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21NOV25 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
27NOV25 87.50 C 0.00 0.00 0.00 23.54 -2.73 134 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 20.96 -3.02 117 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 18.38 -2.90 101 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 15.64 -3.15 77 0 0 0
27NOV25 97.50 C 0.00 0.00 0.00 12.86 -3.22 34 0 0 0
27NOV25 100.00 C 0.00 0.00 0.00 10.38 -3.20 34 0 2 0
27NOV25 102.50 C 0.00 0.00 0.00 7.96 -3.13 35 0 0 0
27NOV25 105.00 C 0.00 0.00 0.00 5.86 -2.80 40 0 0 0
27NOV25 107.50 C 4.19 4.19 4.19 3.71 -2.50 35 30 30 +30
27NOV25 110.00 C 2.57 2.60 2.29 2.20 -2.17 35 182 202 -36
27NOV25 112.50 C 1.60 1.80 1.18 1.14 -1.53 35 176 312 +23
27NOV25 115.00 C 0.90 1.00 0.57 0.51 -1.01 35 351 1,024 +70
27NOV25 117.50 C 0.47 0.51 0.29 0.19 -0.55 35 471 1,157 +267
27NOV25 120.00 C 0.26 0.29 0.21 0.07 -0.25 35 178 1,244 +92
27NOV25 122.50 C 0.16 0.16 0.13 0.02 -0.10 35 111 742 -29
27NOV25 125.00 C 0.12 0.13 0.09 0.01 -0.03 38 154 2,469 +8
27NOV25 127.50 C 0.10 0.10 0.08 0.01 -0.01 43 87 2,028 +75
27NOV25 130.00 C 0.08 0.08 0.07 0.01 0.00 48 22 2,930 +20
27NOV25 132.50 C 0.05 0.05 0.05 0.01 0.00 53 40 2,752 +40
27NOV25 135.00 C 0.04 0.06 0.04 0.01 0.00 58 9 1,856 -2
27NOV25 137.50 C 0.07 0.07 0.05 0.01 0.00 63 3 2,931 0
27NOV25 140.00 C 0.04 0.05 0.03 0.01 0.00 67 28 3,192 -3
27NOV25 142.50 C 0.04 0.04 0.03 0.01 0.00 72 37 802 -37
27NOV25 145.00 C 0.04 0.04 0.03 0.01 0.00 76 24 1,173 -24
27NOV25 147.50 C 0.03 0.03 0.03 0.01 0.00 80 19 3,636 -19
27NOV25 150.00 C 0.03 0.04 0.03 0.01 0.00 84 16 2,257 -16
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2,434 0
27NOV25 155.00 C 0.03 0.03 0.03 0.01 0.00 92 1 960 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 252 0
27NOV25 160.00 C 0.04 0.04 0.04 0.01 0.00 100 2 3,286 -1
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 608 0
27NOV25 165.00 C 0.01 0.01 0.01 0.01 0.00 108 9 191 0
27NOV25 167.50 C 0.01 0.01 0.01 0.01 0.00 111 2 84 0
27NOV25 170.00 C 0.01 0.01 0.01 0.01 0.00 115 1 172 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 118 0 140 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 122 0 53 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 125 0 99 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 128 0 291 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 131 0 206 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 135 0 73 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 138 0 43 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 141 0 183 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 144 0 384 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 147 0 35 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 150 0 238 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 153 0 930 0
28NOV25 90.00 C 0.00 0.00 0.00 20.96 -3.02 108 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 18.40 -2.88 94 0 0 0
28NOV25 95.00 C 0.00 0.00 0.00 15.83 -2.96 80 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 13.26 -2.82 66 0 0 0
28NOV25 100.00 C 0.00 0.00 0.00 10.60 -2.99 49 0 0 0
28NOV25 102.50 C 0.00 0.00 0.00 7.96 -3.16 31 0 0 0
28NOV25 105.00 C 0.00 0.00 0.00 5.86 -2.86 37 0 4 0
28NOV25 107.50 C 0.00 0.00 0.00 3.86 -2.75 35 0 0 0
28NOV25 110.00 C 3.36 3.36 3.36 2.45 -2.09 37 2 2 +2
28NOV25 112.50 C 1.77 1.77 1.34 1.34 -1.55 36 140 94 +60
28NOV25 115.00 C 1.10 1.14 0.80 0.69 -1.03 36 193 184 +16
28NOV25 117.50 C 0.57 0.57 0.51 0.31 -0.59 36 19 89 0
28NOV25 120.00 C 0.32 0.32 0.32 0.12 -0.31 36 6 244 +6
28NOV25 122.50 C 0.22 0.22 0.19 0.05 -0.13 37 50 63 +50
28NOV25 125.00 C 0.14 0.14 0.14 0.02 -0.05 38 4 13 +4
28NOV25 127.50 C 0.10 0.10 0.10 0.01 -0.02 40 110 920 +110
28NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
28NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
28NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28NOV25 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 48.49 -2.80 100 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 45.88 -2.81 89 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 43.30 -2.91 79 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 41.72 -2.03 102 0 0 0
30DEC25 72.50 C 39.72 39.72 39.51 37.81 -3.45 0 56 56 +56
30DEC25 75.00 C 0.00 0.00 0.00 35.58 -3.12 0 0 0 0
30DEC25 77.50 C 34.84 34.84 34.55 33.56 -2.73 67 60 60 +60
30DEC25 80.00 C 32.08 32.08 32.08 30.61 -3.18 35 30 30 +30
30DEC25 82.50 C 0.00 0.00 0.00 28.12 -3.30 32 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 25.65 -3.29 33 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 23.54 -2.93 46 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 20.96 -3.12 40 0 112 0
30DEC25 92.50 C 0.00 0.00 0.00 18.40 -3.47 34 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.46 -2.66 40 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 13.44 -3.37 26 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 11.47 -3.13 29 0 64 0
30DEC25 102.50 C 0.00 0.00 0.00 9.94 -2.55 34 0 521 0
30DEC25 105.00 C 0.00 0.00 0.00 7.88 -2.63 31 0 16 0
30DEC25 107.50 C 6.96 6.96 6.96 6.40 -2.24 32 30 90 +10
30DEC25 110.00 C 5.27 5.58 5.27 5.17 -1.95 33 163 336 +133
30DEC25 112.50 C 4.62 4.62 4.17 4.05 -1.66 33 17 238 +9
30DEC25 115.00 C 3.79 3.79 3.23 3.16 -1.39 34 39 1,528 +3
30DEC25 117.50 C 3.02 3.02 2.47 2.37 -1.27 34 59 1,182 -3
30DEC25 120.00 C 2.27 2.43 1.95 1.74 -1.06 33 363 2,561 +33
30DEC25 122.50 C 1.74 1.74 1.53 1.26 -0.84 33 36 1,155 +22
30DEC25 125.00 C 1.40 1.45 1.21 0.89 -0.67 33 69 2,839 +4
30DEC25 127.50 C 1.15 1.19 0.92 0.62 -0.51 33 582 2,333 +407
30DEC25 130.00 C 0.86 0.93 0.77 0.43 -0.38 33 118 5,974 +11
30DEC25 132.50 C 0.61 0.65 0.61 0.29 -0.28 33 30 1,697 +25
30DEC25 135.00 C 0.59 0.59 0.50 0.19 -0.21 33 47 4,528 -2
30DEC25 137.50 C 0.00 0.00 0.00 0.13 -0.14 33 0 1,323 0
30DEC25 140.00 C 0.43 0.44 0.40 0.08 -0.10 33 19 4,665 +3
30DEC25 142.50 C 0.33 0.33 0.33 0.05 -0.07 33 6 1,819 -1
30DEC25 145.00 C 0.27 0.30 0.26 0.04 -0.04 34 68 3,183 -34
30DEC25 147.50 C 0.00 0.00 0.00 0.02 -0.04 33 0 1,436 0
30DEC25 150.00 C 0.24 0.25 0.24 0.01 -0.03 32 24 7,840 -20
30DEC25 152.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 1,574 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,968 0
30DEC25 157.50 C 0.17 0.17 0.17 0.01 0.00 37 34 890 0
30DEC25 160.00 C 0.15 0.15 0.15 0.01 0.00 39 34 941 +34
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,512 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 258 0
30DEC25 170.00 C 0.10 0.10 0.10 0.01 0.00 44 4 1,191 +4
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 175 0
30DEC25 180.00 C 0.09 0.09 0.09 0.01 0.00 50 20 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 653 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 153 0
30DEC25 200.00 C 0.02 0.02 0.02 0.01 0.00 59 1 223 -1
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 96 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 102 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 89 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 296 0
29JAN26 90.00 C 0.00 0.00 0.00 21.07 -3.88 26 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 18.69 -3.64 26 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 17.09 -2.92 34 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 15.31 -2.58 36 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.87 -3.01 32 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 11.40 -2.59 34 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 10.09 -2.13 35 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 8.42 -2.17 34 0 0 0
29JAN26 110.00 C 7.56 7.90 7.56 7.18 -1.75 34 1,006 1,067 +973
29JAN26 112.50 C 6.81 6.81 6.81 6.03 -1.71 34 30 125 +30
29JAN26 115.00 C 5.26 5.95 5.26 5.10 -1.48 35 31 423 +30
29JAN26 117.50 C 4.74 4.74 4.46 4.25 -1.41 35 2 120 -1
29JAN26 120.00 C 3.98 3.98 3.85 3.48 -1.25 35 6 206 +5
29JAN26 122.50 C 3.37 3.62 3.19 2.82 -1.09 35 53 320 +14
29JAN26 125.00 C 2.86 3.07 2.79 2.27 -0.94 35 27 622 +2
29JAN26 127.50 C 2.56 2.56 2.26 1.82 -0.79 35 82 2,040 +42
29JAN26 130.00 C 2.20 2.30 1.99 1.44 -0.67 35 144 505 +120
29JAN26 132.50 C 2.00 2.00 1.92 1.13 -0.56 35 16 629 +1
29JAN26 135.00 C 1.65 1.67 1.56 0.89 -0.46 35 57 727 +21
29JAN26 137.50 C 1.47 1.51 1.47 0.69 -0.38 35 110 545 +90
29JAN26 140.00 C 0.00 0.00 0.00 0.53 -0.31 35 0 768 0
29JAN26 142.50 C 1.05 1.05 1.05 0.41 -0.25 35 50 511 0
29JAN26 145.00 C 0.00 0.00 0.00 0.31 -0.20 35 0 1,907 0
29JAN26 147.50 C 0.00 0.00 0.00 0.24 -0.16 35 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.18 -0.12 35 0 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.13 -0.10 34 0 253 0
29JAN26 155.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 427 0
29JAN26 157.50 C 0.00 0.00 0.00 0.08 -0.06 35 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 96 0
29JAN26 162.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 58 0
29JAN26 167.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 143 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 410 0
26FEB26 90.00 C 0.00 0.00 0.00 21.63 -3.64 28 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 19.53 -3.78 29 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 17.72 -3.17 32 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 16.01 -2.86 33 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 14.65 -2.32 36 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 12.45 -2.73 33 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 11.21 -2.30 34 0 0 0
26FEB26 107.50 C 10.90 10.91 9.99 9.77 -2.02 34 199 169 +169
26FEB26 110.00 C 8.72 9.37 8.72 8.56 -1.77 34 90 193 +60
26FEB26 112.50 C 7.67 8.33 7.56 7.52 -1.67 35 117 494 +83
26FEB26 115.00 C 0.00 0.00 0.00 6.51 -1.54 35 0 534 0
26FEB26 117.50 C 0.00 0.00 0.00 5.69 -1.38 36 0 1,163 0
26FEB26 120.00 C 5.19 5.54 5.19 4.85 -1.33 35 60 294 +30
26FEB26 122.50 C 4.55 4.55 4.55 4.11 -1.19 35 30 462 0
26FEB26 125.00 C 3.96 3.96 3.90 3.47 -1.06 35 37 884 0
26FEB26 127.50 C 0.00 0.00 0.00 2.92 -0.93 35 1,500 1,907 +1,061
26FEB26 130.00 C 3.26 3.26 2.95 2.44 -0.82 35 44 253 -1
26FEB26 132.50 C 0.00 0.00 0.00 2.03 -0.71 35 0 161 0
26FEB26 135.00 C 2.55 2.55 2.46 1.69 -0.61 35 23 237 +5
26FEB26 137.50 C 0.00 0.00 0.00 1.39 -0.53 35 0 559 0
26FEB26 140.00 C 1.88 1.88 1.88 1.15 -0.45 35 2 300 +2
26FEB26 142.50 C 0.00 0.00 0.00 0.94 -0.39 35 0 53 0
26FEB26 145.00 C 0.00 0.00 0.00 0.77 -0.33 35 0 1 0
26FEB26 147.50 C 0.00 0.00 0.00 0.63 -0.27 35 0 62 0
26FEB26 150.00 C 0.00 0.00 0.00 0.51 -0.23 35 0 157 0
26FEB26 152.50 C 0.00 0.00 0.00 0.41 -0.20 35 0 101 0
30MAR26 62.50 C 0.00 0.00 0.00 48.49 -3.55 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.88 -3.75 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 43.30 -3.93 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 41.72 -3.01 48 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 39.67 -2.71 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 36.18 -3.76 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.82 -3.73 26 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.45 -3.74 28 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 29.13 -3.75 29 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.06 -2.53 42 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 24.96 -3.43 33 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.73 -2.54 39 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.84 -2.38 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 19.08 -3.16 34 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 18.03 -2.34 38 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.07 -2.71 37 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 14.29 -2.84 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 13.15 -2.42 37 0 40 0
30MAR26 107.50 C 0.00 0.00 0.00 11.84 -2.10 37 0 100 0
30MAR26 110.00 C 11.00 11.66 11.00 10.67 -1.94 37 152 396 +27
30MAR26 112.50 C 9.81 10.62 9.81 9.59 -1.87 38 600 706 +600
30MAR26 115.00 C 9.49 9.49 9.49 8.70 -1.60 38 1 1,010 0
30MAR26 117.50 C 8.04 8.04 8.04 7.76 -1.61 38 30 516 +30
30MAR26 120.00 C 7.71 7.71 7.71 6.91 -1.54 38 10 1,315 -10
30MAR26 122.50 C 6.72 6.72 6.72 6.10 -1.49 38 30 608 0
30MAR26 125.00 C 6.32 6.32 5.92 5.37 -1.38 38 68 3,448 +34
30MAR26 127.50 C 0.00 0.00 0.00 4.72 -1.26 38 0 1,076 0
30MAR26 130.00 C 4.92 4.92 4.88 4.14 -1.15 38 1,010 3,525 +1,000
30MAR26 132.50 C 0.00 0.00 0.00 3.62 -1.05 38 0 550 0
30MAR26 135.00 C 0.00 0.00 0.00 3.16 -0.96 38 0 1,229 0
30MAR26 137.50 C 3.78 3.78 3.78 2.75 -0.87 38 3 868 0
30MAR26 140.00 C 3.28 3.28 3.28 2.39 -0.78 38 1 10,153 0
30MAR26 142.50 C 3.01 3.02 3.00 2.07 -0.71 38 200 350 +134
30MAR26 145.00 C 0.00 0.00 0.00 1.79 -0.64 38 0 859 0
30MAR26 147.50 C 0.00 0.00 0.00 1.55 -0.57 38 0 499 0
30MAR26 150.00 C 2.34 2.34 2.34 1.34 -0.51 38 30 6,532 -30
30MAR26 152.50 C 0.00 0.00 0.00 1.15 -0.46 38 0 314 0
30MAR26 155.00 C 0.00 0.00 0.00 0.99 -0.40 38 0 373 0
30MAR26 157.50 C 0.00 0.00 0.00 0.85 -0.36 38 0 286 0
30MAR26 160.00 C 0.00 0.00 0.00 0.73 -0.32 38 0 1,764 0
30MAR26 162.50 C 0.00 0.00 0.00 0.62 -0.28 38 0 124 0
30MAR26 165.00 C 0.00 0.00 0.00 0.53 -0.25 38 0 175 0
30MAR26 167.50 C 0.00 0.00 0.00 0.46 -0.21 38 0 132 0
30MAR26 170.00 C 0.00 0.00 0.00 0.39 -0.19 38 0 284 0
30MAR26 172.50 C 0.00 0.00 0.00 0.33 -0.17 38 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.28 -0.15 38 0 38 0
30MAR26 177.50 C 0.00 0.00 0.00 0.24 -0.13 38 0 151 0
30MAR26 180.00 C 0.59 0.59 0.59 0.20 -0.12 38 2 1,545 -2
30MAR26 182.50 C 0.00 0.00 0.00 0.17 -0.10 38 0 60 0
30MAR26 185.00 C 0.00 0.00 0.00 0.15 -0.08 38 0 163 0
30MAR26 187.50 C 0.00 0.00 0.00 0.13 -0.07 38 0 1,203 0
30MAR26 190.00 C 0.76 0.76 0.76 0.11 -0.06 38 2 75 0
30MAR26 192.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 56 0
30MAR26 197.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 16 0
30MAR26 200.00 C 0.65 0.65 0.65 0.06 -0.03 38 1 3,064 -1
30MAR26 205.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 77 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 270.00 C 0.18 0.18 0.18 0.01 0.00 46 44 99 -10
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 48.49 -3.65 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 45.88 -4.03 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.16 -3.19 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.83 -3.40 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.67 -2.94 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.70 -3.13 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.43 -2.53 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.87 -2.83 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.85 -2.65 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.06 -3.30 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.45 -2.85 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.66 -2.67 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 23.17 -2.28 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.38 -2.28 40 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 19.42 -2.54 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.72 -2.63 37 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 16.75 -2.35 39 0 41 0
29JUN26 105.00 C 0.00 0.00 0.00 15.23 -2.46 38 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 14.25 -1.99 39 0 40 0
29JUN26 110.00 C 0.00 0.00 0.00 13.16 -1.89 39 0 263 0
29JUN26 112.50 C 0.00 0.00 0.00 12.16 -1.78 39 0 481 0
29JUN26 115.00 C 0.00 0.00 0.00 11.24 -1.69 40 0 394 0
29JUN26 117.50 C 11.22 11.22 11.22 10.40 -1.60 40 32 475 +2
29JUN26 120.00 C 10.38 10.39 10.38 9.63 -1.53 40 31 801 +31
29JUN26 122.50 C 0.00 0.00 0.00 8.83 -1.52 40 0 389 0
29JUN26 125.00 C 9.00 9.00 8.31 8.10 -1.35 40 34 940 +32
29JUN26 127.50 C 7.66 7.93 7.66 7.38 -1.35 40 15 471 +2
29JUN26 130.00 C 0.00 0.00 0.00 6.73 -1.28 40 0 362 0
29JUN26 132.50 C 0.00 0.00 0.00 6.18 -1.12 40 0 310 0
29JUN26 135.00 C 0.00 0.00 0.00 5.62 -1.09 40 0 728 0
29JUN26 137.50 C 0.00 0.00 0.00 5.09 -1.07 40 0 216 0
29JUN26 140.00 C 5.50 5.50 5.50 4.67 -0.94 40 5 282 +5
29JUN26 142.50 C 0.00 0.00 0.00 4.26 -0.71 40 0 515 0
29JUN26 145.00 C 4.92 4.92 4.92 3.85 -0.85 40 4 375 +4
29JUN26 147.50 C 0.00 0.00 0.00 3.51 -0.66 40 0 216 0
29JUN26 150.00 C 4.25 4.25 4.25 3.11 -0.66 39 1 388 -1
29JUN26 152.50 C 0.00 0.00 0.00 2.91 -0.55 40 0 329 0
29JUN26 155.00 C 3.90 3.90 3.90 2.53 -0.73 39 1 213 0
29JUN26 157.50 C 0.00 0.00 0.00 2.32 -0.56 39 0 302 0
29JUN26 160.00 C 3.43 3.43 3.43 2.12 -0.47 39 4 157 0
29JUN26 162.50 C 0.00 0.00 0.00 1.91 -0.47 39 0 122 0
29JUN26 165.00 C 3.04 3.04 3.00 1.71 -0.54 39 10 99 -10
29SEP26 90.00 C 0.00 0.00 0.00 26.23 -2.61 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.58 -2.53 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 23.32 -2.21 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.68 -2.34 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.55 -2.28 39 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 19.00 -2.26 38 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 18.11 -1.90 39 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.94 -1.90 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.90 -1.90 39 1,000 1,023 +998
29SEP26 112.50 C 15.11 15.11 15.11 14.95 -1.84 39 1 181 +1
29SEP26 115.00 C 0.00 0.00 0.00 14.09 -1.73 40 0 292 0
29SEP26 117.50 C 0.00 0.00 0.00 13.24 -1.67 40 0 45 0
29SEP26 120.00 C 0.00 0.00 0.00 12.45 -1.50 40 0 786 0
29SEP26 122.50 C 12.45 12.45 12.45 11.70 -1.38 40 1 629 +1
29SEP26 125.00 C 0.00 0.00 0.00 10.89 -1.33 40 0 460 0
29SEP26 127.50 C 0.00 0.00 0.00 10.21 -1.15 40 0 117 0
29SEP26 130.00 C 0.00 0.00 0.00 9.52 -1.14 40 0 261 0
29SEP26 132.50 C 0.00 0.00 0.00 8.84 -1.13 40 0 301 0
29SEP26 135.00 C 0.00 0.00 0.00 8.23 -1.05 40 0 214 0
29SEP26 137.50 C 8.33 8.33 8.33 7.71 -0.90 40 3 343 -3
29SEP26 140.00 C 0.00 0.00 0.00 7.18 -0.90 40 0 148 0
29SEP26 142.50 C 0.00 0.00 0.00 6.65 -0.68 40 0 30 0
29SEP26 145.00 C 7.35 7.35 7.35 6.18 -0.63 40 4 35 0
29SEP26 147.50 C 0.00 0.00 0.00 5.78 -0.52 40 0 0 0
29SEP26 150.00 C 6.50 6.50 6.45 5.39 -0.51 40 11 140 +5
29SEP26 152.50 C 0.00 0.00 0.00 4.85 -0.67 39 0 2 0
29SEP26 155.00 C 5.94 7.06 5.94 4.46 -0.82 39 9 129 -6
29SEP26 157.50 C 0.00 0.00 0.00 4.19 -0.55 39 0 13 0
29SEP26 160.00 C 5.40 5.40 5.40 3.91 -0.50 39 2 31 0
29SEP26 162.50 C 0.00 0.00 0.00 3.63 -0.50 39 0 32 0
29SEP26 165.00 C 5.11 5.11 4.63 3.45 -0.51 40 18 36 +14
TOTAL CALL 12,453 189,419 +6,963
21NOV25 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
21NOV25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
21NOV25 107.50 P 0.04 0.04 0.04 0.00 -0.01 0 10 109 +5
21NOV25 110.00 P 0.15 0.37 0.02 0.00 -0.05 0 401 172 -473
21NOV25 112.50 P 1.25 2.31 0.90 2.20 +1.74 0 520 0 -527
21NOV25 115.00 P 4.10 4.65 2.95 4.70 +2.88 0 340 0 -386
21NOV25 117.50 P 6.00 7.30 5.40 7.20 +3.17 0 39 0 -386
21NOV25 120.00 P 9.00 9.60 8.05 9.70 +3.05 0 28 0 -218
21NOV25 122.50 P 0.00 0.00 0.00 12.20 +3.20 0 0 0 -91
21NOV25 125.00 P 14.29 14.29 14.29 14.70 +3.20 0 9 0 -30
21NOV25 127.50 P 0.00 0.00 0.00 17.20 +3.20 0 0 0 0
21NOV25 130.00 P 0.00 0.00 0.00 19.70 +3.20 0 0 0 0
21NOV25 132.50 P 0.00 0.00 0.00 22.20 +3.20 0 0 0 0
21NOV25 135.00 P 0.00 0.00 0.00 24.70 +3.20 0 0 0 0
21NOV25 137.50 P 0.00 0.00 0.00 27.20 +3.20 0 0 0 0
21NOV25 140.00 P 0.00 0.00 0.00 29.70 +3.20 0 0 0 0
21NOV25 142.50 P 0.00 0.00 0.00 32.20 +3.20 0 0 0 0
21NOV25 145.00 P 0.00 0.00 0.00 34.70 +3.20 0 0 0 0
21NOV25 147.50 P 0.00 0.00 0.00 37.20 +3.20 0 0 0 0
27NOV25 87.50 P 0.03 0.03 0.02 0.01 0.00 68 20 398 -20
27NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 126 0
27NOV25 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 175 0
27NOV25 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 284 0
27NOV25 97.50 P 0.04 0.04 0.04 0.01 0.00 38 10 594 0
27NOV25 100.00 P 0.08 0.08 0.08 0.03 +0.02 36 3 1,526 -1
27NOV25 102.50 P 0.16 0.16 0.16 0.10 +0.07 35 1 618 0
27NOV25 105.00 P 0.24 0.35 0.19 0.34 +0.24 35 223 1,116 +141
27NOV25 107.50 P 0.69 0.93 0.46 0.87 +0.57 35 329 1,388 +75
27NOV25 110.00 P 1.50 1.89 1.03 1.76 +0.98 34 594 2,156 -74
27NOV25 112.50 P 2.80 3.36 2.23 3.35 +1.76 37 417 3,105 -5
27NOV25 115.00 P 4.50 5.20 4.00 5.00 +2.04 31 158 2,909 -98
27NOV25 117.50 P 6.30 8.00 6.08 7.44 +2.64 39 190 2,014 -106
27NOV25 120.00 P 8.40 10.00 8.40 9.73 +2.98 35 132 4,006 -102
27NOV25 122.50 P 12.00 13.99 10.77 12.57 +3.50 62 18 1,976 -18
27NOV25 125.00 P 14.20 14.80 14.20 14.70 +3.19 0 46 1,664 -43
27NOV25 127.50 P 17.10 17.10 15.91 17.20 +3.20 0 7 1,201 -2
27NOV25 130.00 P 18.50 19.40 18.50 19.70 +3.20 0 15 2,211 -4
27NOV25 132.50 P 21.70 21.99 21.40 22.20 +3.20 0 85 3,303 -24
27NOV25 135.00 P 24.50 24.55 23.50 24.70 +3.20 0 5 567 -4
27NOV25 137.50 P 0.00 0.00 0.00 27.45 +3.45 101 0 247 0
27NOV25 140.00 P 30.00 30.00 30.00 29.70 +3.20 0 1 678 0
27NOV25 142.50 P 0.00 0.00 0.00 32.20 +3.20 0 0 115 0
27NOV25 145.00 P 34.75 34.75 34.75 34.70 +3.20 0 6 86 0
27NOV25 147.50 P 37.10 37.10 37.10 37.20 +3.20 0 3 18 0
27NOV25 150.00 P 0.00 0.00 0.00 39.70 +3.20 0 0 12 0
27NOV25 152.50 P 0.00 0.00 0.00 42.79 +3.79 160 0 20 0
27NOV25 155.00 P 0.00 0.00 0.00 44.85 +3.35 134 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 47.20 +3.20 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 49.97 +3.47 156 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 52.20 +3.20 0 0 0 -5
27NOV25 165.00 P 0.00 0.00 0.00 54.70 +3.20 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 57.20 +3.20 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 59.70 +3.20 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 62.20 +3.20 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 64.70 +3.20 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 67.20 +3.20 0 0 90 0
27NOV25 180.00 P 0.00 0.00 0.00 69.70 +3.20 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 72.20 +3.20 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 74.70 +3.20 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 77.20 +3.20 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 79.70 +3.20 0 0 100 0
27NOV25 192.50 P 0.00 0.00 0.00 82.32 +3.32 197 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 84.70 +3.20 0 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 87.20 +3.20 0 0 0 0
27NOV25 200.00 P 0.00 0.00 0.00 89.70 +3.20 0 0 30 0
28NOV25 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 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 42 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28NOV25 100.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
28NOV25 102.50 P 0.18 0.18 0.12 0.18 +0.13 37 23 23 +23
28NOV25 105.00 P 0.50 0.50 0.30 0.45 +0.30 36 3 135 +3
28NOV25 107.50 P 0.81 1.07 0.55 1.03 +0.63 35 233 217 +189
28NOV25 110.00 P 1.45 1.95 1.29 2.01 +1.09 35 297 171 +98
28NOV25 112.50 P 2.86 3.22 2.48 3.57 +1.82 38 30 94 +7
28NOV25 115.00 P 4.94 5.48 4.05 5.27 +2.10 35 41 48 +9
28NOV25 117.50 P 6.29 6.86 6.29 7.61 +2.66 41 7 9 +7
28NOV25 120.00 P 0.00 0.00 0.00 9.82 +2.84 39 10 40 +10
28NOV25 122.50 P 0.00 0.00 0.00 12.58 +3.46 58 4 204 +4
28NOV25 125.00 P 14.10 14.10 14.10 14.70 +3.18 0 1 5 0
28NOV25 127.50 P 0.00 0.00 0.00 17.40 +3.40 65 0 0 0
28NOV25 130.00 P 0.00 0.00 0.00 19.70 +3.20 0 0 0 0
28NOV25 132.50 P 0.00 0.00 0.00 22.36 +3.36 76 0 0 0
28NOV25 135.00 P 0.00 0.00 0.00 25.44 +3.94 109 0 200 0
28NOV25 137.50 P 0.00 0.00 0.00 28.02 +3.93 120 0 0 0
28NOV25 140.00 P 0.00 0.00 0.00 29.70 +3.11 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 108 0
30DEC25 82.50 P 0.16 0.18 0.16 0.02 +0.01 35 7 64 +5
30DEC25 85.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 305 0
30DEC25 87.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 72 0
30DEC25 90.00 P 0.35 0.35 0.28 0.13 +0.06 33 57 806 -30
30DEC25 92.50 P 0.42 0.42 0.42 0.23 +0.09 33 5 400 0
30DEC25 95.00 P 0.59 0.60 0.51 0.42 +0.17 33 87 977 -14
30DEC25 97.50 P 0.73 0.80 0.73 0.71 +0.26 33 46 481 +12
30DEC25 100.00 P 1.10 1.21 0.95 1.13 +0.40 33 501 7,238 +251
30DEC25 102.50 P 1.65 1.65 1.37 1.71 +0.57 33 202 3,698 +67
30DEC25 105.00 P 2.03 2.50 1.96 2.36 +0.75 33 186 3,999 -7
30DEC25 107.50 P 2.82 3.36 2.82 3.28 +0.98 33 273 3,071 +6
30DEC25 110.00 P 3.96 4.58 3.70 4.47 +1.30 33 529 8,095 +410
30DEC25 112.50 P 5.29 5.88 5.04 5.88 +1.55 33 397 2,162 -287
30DEC25 115.00 P 6.90 7.40 6.50 7.43 +1.75 33 51 9,409 -40
30DEC25 117.50 P 8.50 9.17 8.50 9.15 +1.89 33 14 4,714 -6
30DEC25 120.00 P 10.00 11.39 10.00 11.36 +2.56 36 33 11,095 +21
30DEC25 122.50 P 12.30 12.92 12.30 13.42 +2.44 36 5 2,933 -3
30DEC25 125.00 P 15.00 15.00 14.59 15.62 +2.60 38 25 5,628 +23
30DEC25 127.50 P 16.68 16.68 16.68 17.58 +2.39 34 1 1,981 0
30DEC25 130.00 P 19.20 20.11 19.20 20.08 +2.62 37 173 10,655 +113
30DEC25 132.50 P 0.00 0.00 0.00 22.86 +3.19 45 0 1,873 0
30DEC25 135.00 P 25.60 25.60 25.60 25.45 +3.44 50 1 3,140 -1
30DEC25 137.50 P 0.00 0.00 0.00 28.02 +3.68 54 0 560 0
30DEC25 140.00 P 0.00 0.00 0.00 29.70 +2.94 0 0 2,067 0
30DEC25 142.50 P 0.00 0.00 0.00 32.20 +3.08 0 0 454 0
30DEC25 145.00 P 0.00 0.00 0.00 34.70 +3.07 0 0 1,721 -10
30DEC25 147.50 P 0.00 0.00 0.00 37.20 +3.13 0 0 315 -148
30DEC25 150.00 P 39.00 39.00 39.00 39.70 +2.92 0 3 325 0
30DEC25 152.50 P 0.00 0.00 0.00 42.90 +3.75 69 0 229 0
30DEC25 155.00 P 0.00 0.00 0.00 45.20 +3.56 68 0 560 -7
30DEC25 157.50 P 0.00 0.00 0.00 48.02 +3.87 76 0 25 0
30DEC25 160.00 P 48.26 48.26 48.26 49.97 +3.38 67 5 160 +5
30DEC25 162.50 P 50.80 50.80 50.80 52.20 +3.19 0 5 103 +3
30DEC25 165.00 P 0.00 0.00 0.00 55.21 +3.71 78 0 27 0
30DEC25 167.50 P 0.00 0.00 0.00 57.79 +3.74 81 0 15 0
30DEC25 170.00 P 0.00 0.00 0.00 59.70 +3.20 0 0 10 0
30DEC25 172.50 P 0.00 0.00 0.00 62.20 +3.14 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 64.70 +2.88 0 0 51 0
30DEC25 177.50 P 0.00 0.00 0.00 67.20 +3.15 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 69.70 +3.10 0 0 0 0
30DEC25 182.50 P 72.22 72.22 72.22 72.80 +3.73 95 27 15 0
30DEC25 185.00 P 0.00 0.00 0.00 74.70 +3.06 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 77.81 +3.70 99 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 80.19 +3.58 97 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 82.32 +3.20 87 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 84.70 +3.20 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 87.20 +3.15 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 90.36 +3.77 109 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 95.36 +3.77 112 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 99.70 +3.07 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 104.70 +3.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 110.14 +3.53 117 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 114.70 +3.08 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 119.70 +3.20 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 124.70 +3.15 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 129.70 +3.08 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 134.70 +3.08 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 140.36 +3.77 140 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 145.19 +3.59 138 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 149.70 +3.17 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 154.70 +3.17 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 159.70 +3.13 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 164.70 +3.20 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 169.70 +3.20 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 174.70 +3.18 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 179.70 +3.17 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 184.70 +3.18 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 189.70 +3.19 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 0.59 +0.19 35 0 0 0
29JAN26 92.50 P 0.89 1.06 0.89 0.88 +0.27 35 66 108 +66
29JAN26 95.00 P 1.11 1.18 1.11 1.26 +0.36 35 62 323 +60
29JAN26 97.50 P 1.61 1.77 1.61 1.75 +0.48 35 32 183 +30
29JAN26 100.00 P 2.02 2.33 2.00 2.30 +0.60 34 152 604 +147
29JAN26 102.50 P 2.74 2.81 2.59 3.03 +0.77 34 54 1,315 -20
29JAN26 105.00 P 0.00 0.00 0.00 3.90 +0.95 34 0 911 0
29JAN26 107.50 P 4.61 4.77 4.44 4.95 +1.16 34 36 1,278 -3
29JAN26 110.00 P 5.82 6.20 5.52 6.17 +1.39 34 108 1,273 -69
29JAN26 112.50 P 6.82 6.82 6.82 7.58 +1.58 35 8 3,660 +3
29JAN26 115.00 P 8.55 8.55 8.32 9.15 +1.78 35 6 4,758 -2
29JAN26 117.50 P 0.00 0.00 0.00 10.87 +1.95 36 0 2,585 0
29JAN26 120.00 P 12.30 12.62 12.30 12.62 +1.92 36 13 1,250 -7
29JAN26 122.50 P 0.00 0.00 0.00 14.66 +2.22 37 0 1,831 0
29JAN26 125.00 P 0.00 0.00 0.00 16.76 +2.83 38 0 5,726 0
29JAN26 127.50 P 0.00 0.00 0.00 18.75 +2.89 37 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 20.78 +2.88 37 1 754 +1
29JAN26 132.50 P 0.00 0.00 0.00 23.42 +3.41 41 0 525 0
29JAN26 135.00 P 0.00 0.00 0.00 25.61 +2.89 41 0 384 0
29JAN26 137.50 P 0.00 0.00 0.00 28.12 +2.99 43 0 284 0
29JAN26 140.00 P 0.00 0.00 0.00 30.32 +2.92 42 0 211 0
29JAN26 142.50 P 0.00 0.00 0.00 32.31 +2.59 37 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 35.49 +3.48 49 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 37.20 +2.82 0 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 40.19 +3.41 50 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 42.90 +3.71 54 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 45.20 +3.56 54 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 48.02 +3.87 60 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 50.20 +3.61 57 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 52.88 +3.78 62 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 55.21 +3.70 61 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 58.04 +3.99 68 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 59.70 +3.18 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 62.89 +3.83 69 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 65.43 +3.61 71 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 67.83 +3.78 71 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 69.70 +3.10 0 0 1 0
29JAN26 182.50 P 0.00 0.00 0.00 72.86 +3.79 75 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 74.70 +3.06 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 77.84 +3.73 78 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 80.19 +3.58 77 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 82.76 +3.64 80 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 84.70 +3.20 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 87.82 +3.77 84 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 90.36 +3.77 86 0 0 0
26FEB26 90.00 P 1.05 1.18 1.05 1.12 +0.31 35 48 41 +41
26FEB26 92.50 P 1.58 1.58 1.58 1.52 +0.39 35 30 200 +30
26FEB26 95.00 P 1.78 1.95 1.78 1.97 +0.47 35 1,560 1,548 +1,384
26FEB26 97.50 P 2.24 2.24 2.24 2.50 +0.58 34 30 190 +30
26FEB26 100.00 P 3.00 3.16 2.77 3.19 +0.71 34 120 682 -21
26FEB26 102.50 P 3.99 3.99 3.60 3.97 +0.82 34 61 516 0
26FEB26 105.00 P 4.62 4.93 4.52 4.93 +1.00 34 36 981 -4
26FEB26 107.50 P 5.72 5.97 5.72 5.99 +1.14 34 64 502 +26
26FEB26 110.00 P 7.25 7.29 6.43 7.26 +1.39 34 292 988 +200
26FEB26 112.50 P 8.39 8.61 8.39 8.69 +1.53 35 50 964 +20
26FEB26 115.00 P 9.48 9.48 9.48 10.18 +1.65 35 30 5,904 0
26FEB26 117.50 P 0.00 0.00 0.00 11.92 +1.89 35 0 1,083 0
26FEB26 120.00 P 0.00 0.00 0.00 13.72 +2.09 36 0 661 0
26FEB26 122.50 P 0.00 0.00 0.00 15.41 +1.94 36 0 1,083 0
26FEB26 125.00 P 0.00 0.00 0.00 17.46 +2.09 36 0 504 0
26FEB26 127.50 P 0.00 0.00 0.00 19.38 +2.61 36 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 20.93 +2.21 33 0 1 0
26FEB26 132.50 P 0.00 0.00 0.00 24.00 +3.26 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 26.30 +3.01 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.42 +2.97 40 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 30.54 +2.75 39 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 33.41 +3.19 44 0 0 0
26FEB26 145.00 P 35.10 35.10 35.00 35.49 +3.21 43 69 69 +69
26FEB26 147.50 P 37.15 37.15 37.15 38.09 +3.24 46 5 5 +5
26FEB26 150.00 P 0.00 0.00 0.00 40.19 +3.02 43 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 42.90 +3.50 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 38 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 +0.05 38 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.33 +0.07 38 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.48 +0.10 38 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.67 +0.13 38 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.93 +0.19 38 0 72 0
30MAR26 85.00 P 1.43 1.43 1.43 1.24 +0.23 38 30 4,117 +30
30MAR26 87.50 P 1.76 1.76 1.59 1.62 +0.28 38 69 472 +69
30MAR26 90.00 P 2.02 2.02 2.02 2.08 +0.35 38 30 3,058 +30
30MAR26 92.50 P 0.00 0.00 0.00 2.60 +0.50 38 0 224 0
30MAR26 95.00 P 2.90 2.92 2.90 3.14 +0.53 37 34 4,068 0
30MAR26 97.50 P 3.92 3.92 3.58 3.85 +0.61 37 43 4,217 +43
30MAR26 100.00 P 4.50 4.75 4.37 4.64 +0.69 37 456 8,234 +445
30MAR26 102.50 P 5.21 5.63 5.11 5.58 +0.83 37 92 1,101 +58
30MAR26 105.00 P 6.62 6.74 6.21 6.63 +0.98 37 1,110 4,768 +1,080
30MAR26 107.50 P 7.74 7.90 7.26 7.70 +1.03 37 334 2,782 +192
30MAR26 110.00 P 8.99 9.21 8.37 9.00 +1.17 37 1,365 13,177 +901
30MAR26 112.50 P 9.85 9.85 9.85 10.50 +1.42 37 30 1,348 0
30MAR26 115.00 P 11.38 11.38 11.38 12.08 +1.53 38 30 7,809 0
30MAR26 117.50 P 13.77 13.77 13.77 13.70 +1.71 38 20 1,898 0
30MAR26 120.00 P 0.00 0.00 0.00 15.43 +1.85 39 0 9,739 0
30MAR26 122.50 P 16.60 16.60 16.60 17.24 +2.11 39 1 1,290 +1
30MAR26 125.00 P 18.00 18.45 18.00 19.17 +1.96 40 7 5,188 +5
30MAR26 127.50 P 0.00 0.00 0.00 21.10 +2.04 40 0 1,108 0
30MAR26 130.00 P 21.81 21.81 21.81 23.16 +2.24 41 1 1,597 -1
30MAR26 132.50 P 0.00 0.00 0.00 24.89 +1.99 39 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 26.30 +1.36 36 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 29.41 +2.51 41 0 532 0
30MAR26 140.00 P 0.00 0.00 0.00 31.81 +2.61 43 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 34.01 +2.92 43 0 115 0
30MAR26 145.00 P 0.00 0.00 0.00 36.44 +3.16 45 0 45 0
30MAR26 147.50 P 0.00 0.00 0.00 38.34 +2.85 43 0 38 0
30MAR26 150.00 P 0.00 0.00 0.00 40.27 +2.27 40 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 43.59 +3.33 48 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 45.34 +2.80 44 0 174 0
30MAR26 157.50 P 47.50 47.50 47.50 48.02 +3.44 47 20 396 -10
30MAR26 160.00 P 50.00 50.00 50.00 50.20 +3.36 45 10 239 -10
30MAR26 162.50 P 0.00 0.00 0.00 52.88 +3.35 48 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 55.43 +3.54 50 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 58.04 +3.76 53 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 59.94 +3.22 47 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 62.89 +3.71 54 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 65.43 +3.61 56 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 67.83 +3.71 56 0 0 -15
30MAR26 180.00 P 0.00 0.00 0.00 70.22 +3.61 56 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 72.86 +3.76 59 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 74.70 +3.06 0 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 77.84 +3.73 61 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.19 +3.58 60 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 82.98 +3.86 65 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.44 +3.94 65 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.82 +3.77 65 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 90.36 +3.77 67 0 3 0
30MAR26 205.00 P 0.00 0.00 0.00 95.36 +3.77 69 0 0 -1
30MAR26 210.00 P 0.00 0.00 0.00 100.44 +3.81 72 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 104.70 +3.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 110.29 +3.68 74 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 115.40 +3.78 77 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 119.70 +3.20 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 125.44 +3.89 81 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 130.33 +3.71 82 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 135.18 +3.56 82 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 140.36 +3.77 86 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 145.19 +3.59 85 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 149.70 +3.17 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 155.28 +3.75 90 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 160.49 +3.92 94 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 165.37 +3.87 94 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 170.16 +3.66 92 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 175.44 +3.92 98 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 179.70 +3.17 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 184.70 +3.18 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 190.43 +3.87 102 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.35 +0.07 39 0 304 0
29JUN26 65.00 P 0.85 0.85 0.85 0.49 +0.09 40 4 32 +1
29JUN26 67.50 P 0.00 0.00 0.00 0.66 +0.11 39 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 0.87 +0.13 39 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 1.18 +0.20 40 0 32 0
29JUN26 75.00 P 0.00 0.00 0.00 1.51 +0.25 40 0 133 0
29JUN26 77.50 P 0.00 0.00 0.00 1.81 +0.25 39 0 272 0
29JUN26 80.00 P 2.30 2.30 2.30 2.30 +0.35 39 30 312 +30
29JUN26 82.50 P 2.40 2.40 2.40 2.73 +0.39 39 2 1,764 0
29JUN26 85.00 P 0.00 0.00 0.00 3.31 +0.47 39 0 359 0
29JUN26 87.50 P 0.00 0.00 0.00 3.96 +0.54 39 0 227 0
29JUN26 90.00 P 4.68 4.68 4.35 4.68 +0.61 39 31 710 +31
29JUN26 92.50 P 0.00 0.00 0.00 5.49 +0.71 39 0 70 0
29JUN26 95.00 P 0.00 0.00 0.00 6.34 +0.75 39 0 321 0
29JUN26 97.50 P 0.00 0.00 0.00 7.33 +0.91 39 0 311 0
29JUN26 100.00 P 7.88 8.14 7.68 8.34 +0.93 38 522 865 +469
29JUN26 102.50 P 9.05 9.20 9.05 9.48 +1.07 38 75 1,535 +75
29JUN26 105.00 P 10.81 10.81 10.81 10.67 +1.15 38 30 1,320 +30
29JUN26 107.50 P 0.00 0.00 0.00 12.13 +1.35 39 0 1,078 0
29JUN26 110.00 P 0.00 0.00 0.00 13.57 +1.45 39 0 1,956 0
29JUN26 112.50 P 14.73 14.93 14.73 15.09 +1.54 39 60 1,742 0
29JUN26 115.00 P 0.00 0.00 0.00 16.63 +1.57 39 0 1,382 0
29JUN26 117.50 P 0.00 0.00 0.00 18.32 +1.70 40 0 2,275 0
29JUN26 120.00 P 0.00 0.00 0.00 20.46 +2.15 41 0 1,923 0
29JUN26 122.50 P 21.20 21.39 21.20 21.05 +1.05 38 60 753 +60
29JUN26 125.00 P 22.50 23.80 22.50 23.46 +2.36 40 4 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 25.75 +2.28 41 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 27.70 +2.07 42 0 875 0
29JUN26 132.50 P 0.00 0.00 0.00 29.67 +2.11 42 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 31.70 +2.16 42 0 456 0
29JUN26 137.50 P 0.00 0.00 0.00 33.87 +2.56 43 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 35.95 +2.65 43 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 38.01 +2.60 43 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 40.17 +2.40 43 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 41.60 +1.70 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.52 +2.46 44 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 46.27 +2.05 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 48.64 +2.21 43 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 51.29 +2.64 45 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 53.27 +2.40 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 55.68 +2.58 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 58.36 +2.90 47 0 0 0
29SEP26 90.00 P 6.16 6.16 6.16 6.37 +0.73 39 1 1 +1
29SEP26 92.50 P 0.00 0.00 0.00 7.26 +0.81 39 0 289 0
29SEP26 95.00 P 0.00 0.00 0.00 8.20 +0.88 39 0 142 0
29SEP26 97.50 P 9.18 9.18 9.18 9.28 +1.00 39 30 806 +20
29SEP26 100.00 P 10.00 10.00 10.00 10.37 +1.00 39 7 1,578 +7
29SEP26 102.50 P 0.00 0.00 0.00 11.60 +1.14 39 0 632 0
29SEP26 105.00 P 12.94 12.94 12.94 12.95 +1.24 39 20 1,506 +20
29SEP26 107.50 P 0.00 0.00 0.00 14.27 +1.27 39 0 160 0
29SEP26 110.00 P 15.15 15.54 15.15 15.77 +1.42 39 13 1,041 +1
29SEP26 112.50 P 17.01 17.01 17.01 17.21 +1.40 39 1 201 +1
29SEP26 115.00 P 0.00 0.00 0.00 18.67 +1.31 39 0 510 0
29SEP26 117.50 P 0.00 0.00 0.00 20.52 +2.48 40 0 555 0
29SEP26 120.00 P 22.00 22.05 22.00 22.06 +1.45 40 7 725 +7
29SEP26 122.50 P 0.00 0.00 0.00 24.12 +1.79 41 0 409 0
29SEP26 125.00 P 25.00 25.00 25.00 24.95 +1.10 38 2 507 +2
29SEP26 127.50 P 0.00 0.00 0.00 27.82 +2.10 41 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 29.59 +2.02 41 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 31.69 +2.25 42 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 33.65 +2.36 42 0 99 0
29SEP26 137.50 P 0.00 0.00 0.00 35.66 +2.44 42 0 20 0
29SEP26 140.00 P 0.00 0.00 0.00 37.66 +2.42 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 39.77 +2.50 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 41.43 +2.12 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 44.04 +2.67 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.09 +2.56 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.76 +2.06 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.19 +2.32 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.77 +2.71 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.76 +2.47 44 0 0 0
29SEP26 162.50 P 56.50 56.50 56.50 57.27 +2.92 45 1 1 0
29SEP26 165.00 P 0.00 0.00 0.00 59.35 +2.71 45 0 7 0
TOTAL PUT 14,407 287,155 +3,875
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$ 62.15
27NOV25 40.00 C 0.00 0.00 0.00 22.17 -5.86 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 21.38 -5.65 187 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 20.22 -5.81 139 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 19.18 -5.85 102 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 18.22 -5.81 124 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 17.22 -5.81 117 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 16.18 -5.83 81 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 15.23 -5.80 105 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 14.18 -5.85 67 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 13.18 -5.85 61 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 12.18 -5.84 53 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 9.93 -5.79 94 0 157 0
27NOV25 55.00 C 0.00 0.00 0.00 7.21 -5.81 47 0 105 0
27NOV25 57.50 C 0.00 0.00 0.00 4.79 -5.75 42 0 14 0
27NOV25 60.00 C 0.00 0.00 0.00 2.88 -5.18 49 0 33 0
27NOV25 62.50 C 2.05 2.05 1.92 1.37 -4.47 47 12 234 +6
27NOV25 65.00 C 1.49 1.49 0.48 0.49 -3.07 45 124 233 +56
27NOV25 67.50 C 0.44 0.44 0.20 0.15 -1.73 46 14 294 -1
27NOV25 70.00 C 0.29 0.29 0.29 0.04 -0.82 47 1 222 0
27NOV25 72.50 C 0.11 0.11 0.03 0.01 -0.30 48 222 123 -96
27NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.08 58 0 157 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 182 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 166 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 56 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 43.72 -5.85 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 43.22 -5.85 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 42.72 -5.86 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 42.23 -5.85 114 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 41.23 -5.85 93 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 40.23 -5.86 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 39.24 -5.85 97 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 38.24 -5.85 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 37.24 -5.86 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 36.25 -5.85 82 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 35.25 -5.85 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 34.26 -5.85 81 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 33.26 -5.85 62 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 32.26 -5.98 0 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 31.27 -5.85 69 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 30.27 -5.85 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 29.45 -6.05 103 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 28.28 -5.85 57 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 27.28 -6.48 0 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 26.64 -6.07 103 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 25.52 -5.59 91 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 24.29 -5.86 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 23.30 -5.85 47 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 22.30 -6.39 0 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 21.38 -6.45 62 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 20.31 -5.85 37 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 19.25 -5.92 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.47 -5.70 60 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.37 -6.09 47 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 16.41 -5.77 48 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.47 -6.19 49 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 14.85 -5.82 62 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 13.52 -6.17 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 12.57 -6.20 44 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 10.36 -5.51 45 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 8.18 -5.65 42 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 6.30 -5.20 42 0 22 0
30DEC25 60.00 C 0.00 0.00 0.00 4.56 -4.78 40 0 37 0
30DEC25 62.50 C 4.02 4.02 3.36 3.36 -4.02 42 49 164 +4
30DEC25 65.00 C 3.63 3.67 2.87 2.39 -3.13 42 60 259 +12
30DEC25 67.50 C 2.61 2.62 1.59 1.61 -2.48 42 76 220 +7
30DEC25 70.00 C 1.82 1.82 1.25 1.07 -1.96 42 33 441 -2
30DEC25 72.50 C 1.40 1.40 0.96 0.68 -1.50 42 29 133 -2
30DEC25 75.00 C 0.83 0.84 0.48 0.41 -1.09 42 37 157 -14
30DEC25 77.50 C 0.45 0.45 0.40 0.25 -0.75 42 26 210 -10
30DEC25 80.00 C 0.00 0.00 0.00 0.15 -0.50 42 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.09 -0.33 43 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.05 -0.21 43 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.03 -0.13 43 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 -0.08 44 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 17.44 -6.36 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 17.18 -5.67 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 16.23 -5.69 55 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.99 -5.80 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.60 -6.09 32 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.71 -6.39 33 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.18 -5.47 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.44 -4.68 47 0 15 0
29JAN26 57.50 C 0.00 0.00 0.00 7.40 -4.96 42 0 156 0
29JAN26 60.00 C 6.70 6.70 6.70 5.89 -4.51 42 9 51 -9
29JAN26 62.50 C 0.00 0.00 0.00 4.76 -3.87 43 0 85 0
29JAN26 65.00 C 5.00 5.00 5.00 3.75 -3.11 44 15 160 +12
29JAN26 67.50 C 2.85 2.85 2.85 2.89 -2.66 44 22 76 +22
29JAN26 70.00 C 2.62 2.62 2.62 2.21 -2.28 44 6 81 0
29JAN26 72.50 C 0.00 0.00 0.00 1.65 -1.92 44 0 49 0
29JAN26 75.00 C 0.00 0.00 0.00 1.21 -1.56 44 0 105 0
29JAN26 77.50 C 1.17 1.18 1.17 0.88 -1.25 44 30 77 0
29JAN26 80.00 C 0.86 0.86 0.86 0.64 -0.97 44 15 65 0
29JAN26 82.50 C 0.00 0.00 0.00 0.44 -0.77 43 0 79 0
29JAN26 85.00 C 0.00 0.00 0.00 0.32 -0.58 44 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.23 -0.43 44 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.16 -0.32 44 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.11 -0.24 44 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.79 -6.30 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 17.30 -5.75 49 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.23 -5.94 45 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.80 -5.48 51 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.11 -6.35 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.10 -5.23 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.11 -5.15 48 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.86 -4.79 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.15 -4.68 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.01 -4.37 44 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 5.77 -3.95 44 0 25 0
26FEB26 65.00 C 5.38 5.38 5.38 4.74 -3.32 44 15 90 +15
26FEB26 67.50 C 0.00 0.00 0.00 3.84 -2.90 44 0 325 0
26FEB26 70.00 C 4.20 4.20 4.20 3.15 -2.49 45 1 301 0
26FEB26 72.50 C 0.00 0.00 0.00 2.51 -2.19 45 0 37 0
26FEB26 75.00 C 0.00 0.00 0.00 1.98 -1.89 44 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 1.56 -1.63 44 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 1.22 -1.36 44 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 0.92 -1.16 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.71 -0.95 44 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.54 -0.79 44 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.42 -0.60 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.32 -0.49 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 42.89 -5.86 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.40 -5.85 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.41 -5.85 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 40.42 -5.86 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.44 -5.85 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.45 -5.85 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.46 -5.85 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 36.48 -5.85 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 35.49 -5.85 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.50 -5.85 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 33.52 -5.85 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.53 -5.85 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.38 -6.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.46 -5.95 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.76 -5.74 58 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.75 -5.70 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 28.21 -5.55 68 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 26.64 -6.30 40 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 26.17 -6.06 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.00 -5.92 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.93 -6.22 48 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 23.14 -6.15 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.10 -5.73 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.95 -6.19 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.19 -5.77 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.14 -6.30 42 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.43 -6.14 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.96 -5.65 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.80 -5.93 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.95 -5.92 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 15.35 -5.14 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 14.59 -5.56 47 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 12.44 -5.59 43 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.90 -4.78 45 0 9 0
30MAR26 57.50 C 0.00 0.00 0.00 9.32 -4.43 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.85 -4.57 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.73 -3.80 44 0 10 0
30MAR26 65.00 C 0.00 0.00 0.00 5.99 -3.23 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.77 -3.19 44 0 5 0
30MAR26 70.00 C 0.00 0.00 0.00 4.22 -2.76 46 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 3.52 -2.37 46 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 2.92 -2.17 46 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 2.41 -1.99 45 0 150 0
30MAR26 80.00 C 0.00 0.00 0.00 1.99 -1.80 45 0 0 0
30MAR26 82.50 C 2.09 2.09 2.09 1.63 -1.58 45 3 16 -2
30MAR26 85.00 C 0.00 0.00 0.00 1.30 -1.41 45 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.06 -1.22 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.86 -0.99 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.70 -0.85 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.88 -5.82 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.93 -5.86 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.99 -5.79 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.06 -5.98 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.13 -5.82 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.52 -5.55 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.30 -6.04 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.41 -5.92 45 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.52 -5.76 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.65 -5.82 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.03 -5.26 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.10 -5.52 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.20 -5.54 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.46 -5.53 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.45 -5.67 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.96 -5.26 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.02 -5.53 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.05 -5.93 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.45 -5.66 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.80 -5.35 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.14 -5.25 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.51 -5.34 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.00 -4.87 45 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 11.29 -4.95 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.24 -4.20 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 9.06 -4.22 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.95 -4.04 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.30 -3.26 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.26 -3.43 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 5.79 -2.98 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.13 -2.48 46 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 4.51 -2.30 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.96 -2.34 46 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 3.48 -2.16 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.96 -2.10 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.67 -1.86 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.27 -1.77 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.99 -1.61 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.09 -5.18 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.39 -5.13 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.71 -5.07 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.05 -5.00 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.40 -4.94 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.77 -4.88 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.28 -4.85 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.88 -4.52 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.57 -4.05 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.38 -3.92 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.43 -3.80 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.38 -3.35 47 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 9.41 -3.42 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 8.64 -3.30 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.83 -2.77 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.09 -2.70 47 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 6.53 -2.70 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.92 -2.58 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.36 -2.24 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 4.86 -2.11 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.40 -2.26 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.87 -2.22 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.51 -2.07 46 0 2 0
TOTAL CALL 799 8,768 -2
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 130 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 0.00 117 0 1 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 166 0
27NOV25 55.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 144 0
27NOV25 57.50 P 0.10 0.22 0.10 0.16 +0.15 46 48 212 +22
27NOV25 60.00 P 0.36 0.56 0.34 0.62 +0.59 46 56 191 +6
27NOV25 62.50 P 0.90 1.44 0.90 1.61 +1.47 45 111 164 +53
27NOV25 65.00 P 1.40 3.00 1.40 3.30 +2.79 45 66 221 +32
27NOV25 67.50 P 0.00 0.00 0.00 5.47 +4.11 46 0 72 0
27NOV25 70.00 P 6.85 6.85 6.85 7.87 +5.07 47 1 57 -1
27NOV25 72.50 P 8.54 8.99 8.54 10.66 +5.88 90 4 3 -1
27NOV25 75.00 P 0.00 0.00 0.00 12.85 +5.79 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 15.35 +5.56 0 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 17.85 +5.85 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 20.55 +5.69 131 0 0 -4
27NOV25 85.00 P 0.00 0.00 0.00 22.89 +5.89 114 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 25.35 +5.85 0 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 27.85 +5.85 0 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 30.35 +5.85 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30DEC25 43.00 P 0.09 0.09 0.09 0.01 0.00 43 6 6 +6
30DEC25 44.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.06 +0.05 42 0 652 0
30DEC25 48.00 P 0.00 0.00 0.00 0.09 +0.07 42 0 33 0
30DEC25 49.00 P 0.24 0.24 0.24 0.13 +0.10 42 1 9 +1
30DEC25 50.00 P 0.28 0.30 0.28 0.18 +0.14 42 11 46 -3
30DEC25 52.50 P 0.52 0.54 0.52 0.41 +0.31 42 5 57 0
30DEC25 55.00 P 0.60 0.82 0.60 0.83 +0.61 42 10 94 0
30DEC25 57.50 P 0.95 1.50 0.95 1.47 +1.02 43 11 79 -4
30DEC25 60.00 P 1.52 2.40 1.52 2.39 +1.53 43 38 83 +9
30DEC25 62.50 P 2.39 3.15 2.39 3.53 +2.08 42 70 289 -1
30DEC25 65.00 P 3.64 4.22 3.64 5.02 +2.73 42 18 129 +14
30DEC25 67.50 P 5.05 5.14 4.99 6.72 +3.31 42 73 155 -21
30DEC25 70.00 P 7.00 7.50 7.00 8.88 +4.01 45 15 297 -2
30DEC25 72.50 P 0.00 0.00 0.00 10.95 +4.59 45 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.47 +5.49 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.56 +5.58 47 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 17.91 +5.83 45 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 20.55 +5.69 56 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 22.89 +5.80 52 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.35 +5.83 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.85 +5.85 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.35 +5.85 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.18 +0.13 44 0 6 0
29JAN26 46.00 P 0.00 0.00 0.00 0.23 +0.16 43 0 3 0
29JAN26 47.00 P 0.00 0.00 0.00 0.31 +0.22 44 0 2 0
29JAN26 48.00 P 0.00 0.00 0.00 0.40 +0.28 44 0 0 0
29JAN26 49.00 P 0.50 0.55 0.50 0.51 +0.34 44 3 136 -2
29JAN26 50.00 P 0.65 0.65 0.65 0.64 +0.42 44 2 145 0
29JAN26 52.50 P 0.90 1.18 0.90 1.09 +0.68 44 48 78 +25
29JAN26 55.00 P 1.52 1.80 1.52 1.70 +0.99 44 113 484 +42
29JAN26 57.50 P 0.00 0.00 0.00 2.52 +1.37 44 0 440 0
29JAN26 60.00 P 0.00 0.00 0.00 3.51 +1.75 44 0 150 0
29JAN26 62.50 P 0.00 0.00 0.00 4.70 +2.19 43 0 115 0
29JAN26 65.00 P 0.00 0.00 0.00 6.34 +2.86 45 0 88 0
29JAN26 67.50 P 6.26 6.26 6.26 7.95 +3.33 45 15 30 +15
29JAN26 70.00 P 7.94 7.94 7.94 9.89 +3.85 46 15 24 -12
29JAN26 72.50 P 0.00 0.00 0.00 11.81 +4.15 46 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 13.74 +4.75 44 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 15.56 +4.64 37 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 18.70 +5.34 53 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 20.79 +5.80 50 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.55 +6.34 59 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.04 +5.88 62 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 27.93 +5.77 50 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 30.35 +5.27 0 0 0 0
26FEB26 45.00 P 0.54 0.54 0.54 0.40 +0.24 44 10 10 +10
26FEB26 46.00 P 0.00 0.00 0.00 0.51 +0.30 44 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.62 +0.36 44 0 0 0
26FEB26 48.00 P 0.89 0.90 0.89 0.77 +0.43 44 16 16 +16
26FEB26 49.00 P 0.96 0.96 0.96 0.92 +0.51 44 15 30 +15
26FEB26 50.00 P 1.07 1.16 1.06 1.11 +0.60 44 90 140 +75
26FEB26 52.50 P 0.00 0.00 0.00 1.68 +0.85 44 0 51 0
26FEB26 55.00 P 2.09 2.39 2.09 2.33 +1.06 44 90 90 +90
26FEB26 57.50 P 3.20 3.27 3.20 3.27 +1.43 44 30 30 +27
26FEB26 60.00 P 0.00 0.00 0.00 4.34 +1.83 44 0 65 0
26FEB26 62.50 P 0.00 0.00 0.00 5.50 +2.18 43 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 6.79 +2.39 42 0 500 0
26FEB26 67.50 P 0.00 0.00 0.00 8.66 +3.07 44 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 10.68 +3.89 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 12.47 +4.19 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.14 +3.84 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.56 +4.49 46 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.70 +4.38 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.26 +4.89 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.55 +5.22 51 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.04 +5.19 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.01 +5.23 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.47 +5.33 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 P 0.10 0.10 0.10 0.01 0.00 55 6 6 +6
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 +0.04 45 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 +0.06 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 +0.08 45 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 +0.11 45 0 0 0
30MAR26 40.00 P 0.50 0.50 0.50 0.26 +0.13 45 27 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.33 +0.16 45 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.41 +0.20 45 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 0.51 +0.24 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.62 +0.29 45 0 0 0
30MAR26 45.00 P 0.97 0.97 0.97 0.74 +0.33 45 1 8 +1
30MAR26 46.00 P 0.00 0.00 0.00 0.90 +0.41 45 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.06 +0.47 45 0 6 0
30MAR26 48.00 P 0.00 0.00 0.00 1.25 +0.56 45 0 22 0
30MAR26 49.00 P 0.00 0.00 0.00 1.47 +0.64 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 1.68 +0.69 45 0 131 0
30MAR26 52.50 P 0.00 0.00 0.00 2.37 +0.93 46 0 241 0
30MAR26 55.00 P 3.16 3.16 3.16 3.22 +1.22 46 9 54 +9
30MAR26 57.50 P 0.00 0.00 0.00 4.23 +1.54 46 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 5.32 +1.83 46 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 6.69 +2.19 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.18 +2.70 47 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 9.81 +3.01 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.20 +3.08 45 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.42 +3.68 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.41 +4.43 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.39 +4.23 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.45 +4.83 48 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 21.64 +5.02 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.55 +4.42 46 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.04 +5.19 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.17 +5.25 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.63 +5.49 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.05 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.17 +0.07 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 +0.08 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 +0.10 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 +0.13 46 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 +0.15 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.49 +0.17 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.59 +0.21 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.69 +0.23 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.81 +0.26 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.95 +0.31 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.11 +0.35 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.31 +0.43 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.50 +0.52 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.72 +0.55 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 1.94 +0.60 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.18 +0.67 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.47 +0.75 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.76 +0.83 46 0 20 0
29JUN26 50.00 P 0.00 0.00 0.00 3.04 +0.90 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.93 +1.13 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.86 +1.42 46 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 5.95 +1.65 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 7.11 +1.91 46 0 6 0
29JUN26 62.50 P 0.00 0.00 0.00 8.57 +2.27 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.86 +2.39 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 11.47 +2.68 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.13 +2.90 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 14.74 +3.23 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.06 +3.91 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.80 +3.68 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.94 +4.37 48 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 22.93 +4.60 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.15 +4.38 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.84 +4.59 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.07 +4.47 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.40 +5.03 47 0 0 0
29SEP26 45.00 P 2.59 2.59 2.59 2.72 +0.70 47 1 2 +1
29SEP26 46.00 P 0.00 0.00 0.00 3.01 +0.76 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.30 +0.82 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.59 +0.87 47 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 3.97 +0.96 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.20 +0.89 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.28 +1.21 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 6.33 +1.38 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.45 +1.55 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.73 +1.96 47 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 10.02 +2.12 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.31 +2.19 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.13 +2.68 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.61 +2.71 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.40 +3.06 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.12 +3.06 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.91 +3.04 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.02 +3.28 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 23.98 +3.69 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.87 +3.54 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.33 +3.90 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.91 +3.51 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.55 +4.46 49 0 10 0
TOTAL PUT 1,035 8,815 +424
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 29.24
27NOV25 11.00 C 0.00 0.00 0.00 18.25 -1.16 265 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 17.75 -1.16 252 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 17.25 -1.16 239 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 16.75 -1.16 226 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 16.25 -1.16 214 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 15.75 -1.16 202 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 15.25 -1.16 191 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 14.75 -1.16 179 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 14.25 -1.16 168 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 13.75 -1.16 157 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 13.25 -1.17 145 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 12.93 -0.99 279 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 12.48 -0.93 281 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 11.75 -1.16 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 11.25 -1.16 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 10.75 -1.23 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 10.26 -1.15 136 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 9.75 -1.16 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 9.32 -1.10 163 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 8.25 -1.28 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 7.25 -1.16 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 6.44 -0.98 138 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 5.26 -1.35 64 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 4.38 -1.04 90 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 3.24 -1.18 0 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 2.31 -1.24 43 0 16 0
27NOV25 28.00 C 0.00 0.00 0.00 1.43 -1.09 41 0 30 0
27NOV25 29.00 C 0.81 0.87 0.81 0.78 -0.88 43 4 100 0
27NOV25 30.00 C 0.42 0.55 0.40 0.38 -0.67 45 26 232 -9
27NOV25 31.00 C 0.23 0.29 0.23 0.15 -0.43 45 8 164 0
27NOV25 32.00 C 0.12 0.16 0.12 0.05 -0.23 45 47 113 -45
27NOV25 33.00 C 0.09 0.10 0.07 0.02 -0.10 48 27 159 -10
27NOV25 34.00 C 0.05 0.05 0.05 0.01 -0.04 52 13 1,166 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 318 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 217 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 166 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 350 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 87 0
27NOV25 40.00 C 0.01 0.01 0.01 0.01 0.00 99 1 730 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 70 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 145 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 96 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 99 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 131 0 77 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 136 0 56 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 142 0 249 0
30DEC25 8.25 C 0.00 0.00 0.00 21.02 -1.16 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 20.77 -1.16 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 20.52 -1.16 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 20.27 -1.16 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 20.03 -1.16 125 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 19.78 -1.16 120 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 19.53 -1.16 115 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 19.28 -1.16 109 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 18.78 -1.16 88 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 18.28 -1.16 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 17.78 -1.16 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 17.29 -1.16 97 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 16.79 -1.16 89 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 16.29 -1.16 76 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 15.79 -1.16 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 15.29 -1.16 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 14.79 -1.17 0 0 0 0
30DEC25 15.00 C 13.90 13.90 13.90 14.30 -1.16 72 9 9 0
30DEC25 15.50 C 0.00 0.00 0.00 13.80 -1.16 63 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.30 -1.16 0 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 12.93 -1.03 102 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 12.48 -0.99 104 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.81 -1.16 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.31 -1.16 51 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.81 -1.17 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.31 -1.17 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.82 -1.16 48 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.32 -1.16 44 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.33 -1.20 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.25 -1.27 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.44 -1.14 48 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.61 -1.05 53 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.48 -1.21 37 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 3.83 -1.15 46 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 3.04 -0.94 43 0 244 0
30DEC25 28.00 C 0.00 0.00 0.00 2.38 -0.91 43 0 220 0
30DEC25 29.00 C 2.00 2.00 1.88 1.86 -0.82 44 12 116 +12
30DEC25 30.00 C 1.43 1.58 1.43 1.49 -0.66 46 10 150 +7
30DEC25 31.00 C 0.00 0.00 0.00 1.11 -0.62 46 0 267 0
30DEC25 32.00 C 0.79 0.79 0.79 0.81 -0.51 46 3 365 0
30DEC25 33.00 C 0.63 0.74 0.63 0.58 -0.47 45 67 312 +1
30DEC25 34.00 C 0.50 0.50 0.45 0.41 -0.40 45 3 185 0
30DEC25 35.00 C 0.43 0.45 0.40 0.28 -0.32 45 32 171 +30
30DEC25 36.00 C 0.46 0.46 0.30 0.19 -0.25 45 7 139 +5
30DEC25 37.00 C 0.26 0.26 0.26 0.13 -0.19 45 2 87 +1
30DEC25 38.00 C 0.21 0.21 0.20 0.09 -0.14 46 9 93 -3
30DEC25 39.00 C 0.18 0.18 0.18 0.06 -0.10 46 1 53 0
30DEC25 40.00 C 0.09 0.17 0.09 0.04 -0.08 46 101 1,399 +99
30DEC25 41.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 83 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 86 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 39 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 9.90 -1.15 44 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.42 -1.15 45 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.47 -1.14 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.57 -1.09 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.69 -1.06 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.81 -0.99 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.03 -0.82 45 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.19 -1.01 42 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 3.56 -0.96 44 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 2.96 -1.03 43 0 0 0
29JAN26 29.00 C 2.38 2.38 2.38 2.48 -0.70 44 15 158 +15
29JAN26 30.00 C 0.00 0.00 0.00 2.08 -0.62 45 0 182 0
29JAN26 31.00 C 0.00 0.00 0.00 1.73 -0.55 46 0 117 0
29JAN26 32.00 C 1.42 1.51 1.42 1.39 -0.54 46 4 156 -1
29JAN26 33.00 C 1.10 1.10 1.10 1.11 -0.47 46 2 218 -2
29JAN26 34.00 C 0.00 0.00 0.00 0.88 -0.41 46 0 763 0
29JAN26 35.00 C 0.74 0.74 0.74 0.69 -0.34 46 1 528 -1
29JAN26 36.00 C 0.77 0.77 0.77 0.54 -0.29 46 2 679 +2
29JAN26 37.00 C 0.00 0.00 0.00 0.41 -0.25 45 0 306 0
29JAN26 38.00 C 0.48 0.51 0.47 0.32 -0.20 46 52 260 0
29JAN26 39.00 C 0.00 0.00 0.00 0.24 -0.17 45 0 178 0
29JAN26 40.00 C 0.00 0.00 0.00 0.18 -0.14 45 0 180 0
29JAN26 41.00 C 0.00 0.00 0.00 0.14 -0.11 46 0 74 0
29JAN26 42.00 C 0.00 0.00 0.00 0.11 -0.08 46 0 48 0
29JAN26 43.00 C 0.00 0.00 0.00 0.08 -0.07 46 0 30 0
29JAN26 44.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 43 0
29JAN26 45.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 55 0
26FEB26 21.00 C 0.00 0.00 0.00 8.63 -1.11 45 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.74 -1.09 45 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.89 -1.06 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.28 -0.84 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.32 -0.90 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.52 -1.02 42 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 3.94 -1.05 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.36 -0.91 43 0 0 0
26FEB26 29.00 C 2.82 2.82 2.78 2.89 -0.73 44 30 30 +15
26FEB26 30.00 C 0.00 0.00 0.00 2.48 -0.66 44 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 2.13 -0.60 45 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 1.82 -0.55 46 0 45 0
26FEB26 33.00 C 1.55 1.55 1.55 1.51 -0.52 45 1 41 -1
26FEB26 34.00 C 0.00 0.00 0.00 1.25 -0.46 45 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 1.03 -0.40 45 0 46 0
26FEB26 36.00 C 0.00 0.00 0.00 0.84 -0.36 45 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 0.69 -0.30 45 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.56 -0.26 45 0 500 0
26FEB26 39.00 C 0.00 0.00 0.00 0.45 -0.23 45 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 0.37 -0.19 45 0 1 0
26FEB26 41.00 C 0.00 0.00 0.00 0.29 -0.17 45 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.24 -0.12 45 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.19 -0.11 45 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 21.09 -1.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 20.85 -1.16 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 20.60 -1.16 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 20.35 -1.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 20.11 -1.16 69 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 19.86 -1.16 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.61 -1.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.36 -1.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.87 -1.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.38 -1.16 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.88 -1.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.39 -1.16 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.90 -1.16 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.40 -1.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.91 -1.16 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.42 -1.16 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.93 -1.16 46 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.44 -1.15 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.95 -1.15 45 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.46 -1.15 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.98 -1.15 45 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.49 -1.15 44 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.02 -1.13 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.37 -1.30 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.07 -1.13 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.62 -1.11 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.15 -1.10 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.66 -1.24 43 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 8.63 -1.24 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.85 -1.09 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.17 -0.99 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.28 -1.01 42 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 5.55 -1.05 42 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 4.96 -0.87 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.32 -0.86 43 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 3.84 -0.92 44 0 5 0
30MAR26 29.00 C 3.50 3.50 3.50 3.31 -0.80 43 2 12 +2
30MAR26 30.00 C 0.00 0.00 0.00 2.95 -0.64 45 0 70 0
30MAR26 31.00 C 0.00 0.00 0.00 2.61 -0.55 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.26 -0.52 46 0 36 0
30MAR26 33.00 C 0.00 0.00 0.00 1.95 -0.45 46 0 49 0
30MAR26 34.00 C 1.73 1.73 1.73 1.67 -0.40 45 3 30 +3
30MAR26 35.00 C 0.00 0.00 0.00 1.42 -0.36 45 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 1.21 -0.31 45 0 124 0
30MAR26 37.00 C 0.00 0.00 0.00 1.03 -0.27 45 0 582 0
30MAR26 38.00 C 0.00 0.00 0.00 0.84 -0.27 45 0 10 0
30MAR26 39.00 C 0.00 0.00 0.00 0.71 -0.23 45 0 15 0
30MAR26 40.00 C 0.81 0.82 0.81 0.60 -0.20 45 10 43 +7
30MAR26 41.00 C 0.00 0.00 0.00 0.50 -0.17 45 0 8 0
30MAR26 42.00 C 0.00 0.00 0.00 0.42 -0.13 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.35 -0.11 45 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.30 -0.09 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 -0.08 45 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 19.93 -1.16 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 19.68 -1.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 19.44 -1.16 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 18.95 -1.16 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.46 -1.16 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.97 -1.16 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.48 -1.16 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.99 -1.16 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.50 -1.16 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.02 -1.16 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.54 -1.15 45 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.05 -1.16 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.58 -1.14 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.10 -1.15 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.74 -1.03 51 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 13.16 -1.14 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.70 -1.13 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.28 -1.04 46 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 11.79 -1.06 43 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 11.37 -0.99 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 10.91 -1.09 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.48 -1.09 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.98 -1.05 41 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.25 -1.04 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.46 -1.02 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.74 -0.96 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.04 -0.94 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.31 -0.91 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.72 -0.82 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 5.21 -0.83 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.71 -0.75 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.22 -0.73 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.83 -0.71 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 3.46 -0.55 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.14 -0.58 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.78 -0.57 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.49 -0.51 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.21 -0.48 44 0 124 0
29JUN26 36.00 C 2.10 2.10 2.10 1.97 -0.44 44 2 29 0
29JUN26 37.00 C 0.00 0.00 0.00 1.75 -0.39 44 0 5 0
29JUN26 38.00 C 0.00 0.00 0.00 1.54 -0.38 44 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 1.38 -0.32 44 0 0 0
29JUN26 40.00 C 1.53 1.53 1.53 1.22 -0.30 44 5 25 +5
29JUN26 41.00 C 0.00 0.00 0.00 1.04 -0.28 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.95 -0.21 44 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 0.81 -0.23 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.72 -0.20 44 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 0.64 -0.17 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 -0.16 44 0 0 0
29JUN26 47.00 C 0.82 0.82 0.82 0.49 -0.15 43 10 50 +10
29SEP26 16.00 C 0.00 0.00 0.00 13.74 -1.09 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.25 -1.13 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.82 -1.10 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.38 -1.10 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.95 -1.09 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.53 -1.08 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.12 -1.06 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.71 -1.06 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.28 -1.08 42 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 9.56 -1.02 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.85 -0.97 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.07 -1.04 42 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.44 -0.80 42 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 6.93 -0.87 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.30 -0.68 42 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.80 -0.66 42 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.29 -0.70 42 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.88 -0.64 43 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.54 -0.65 43 0 161 0
29SEP26 31.00 C 4.08 4.08 4.08 4.19 -0.53 44 10 40 0
29SEP26 32.00 C 0.00 0.00 0.00 3.81 -0.62 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 3.52 -0.47 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.11 -0.55 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.85 -0.49 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.67 -0.39 44 0 27 0
29SEP26 37.00 C 0.00 0.00 0.00 2.42 -0.38 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.15 -0.39 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.96 -0.38 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.77 -0.37 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.62 -0.32 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.47 -0.30 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.32 -0.30 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.21 -0.27 43 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 1.10 -0.24 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.00 -0.23 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.90 -0.22 43 0 26 0
TOTAL CALL 531 15,786 +142
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 258 0 6 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 247 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 236 0 11 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 226 0 35 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 216 0 90 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 206 0 49 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 197 0 1,851 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 187 0 105 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 179 0 255 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 170 0 360 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 215 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 154 0 145 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 37 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 179 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 226 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 453 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 127 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 157 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 68 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 774 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 390 0
27NOV25 27.00 P 0.07 0.07 0.07 0.06 +0.03 44 1 309 0
27NOV25 28.00 P 0.37 0.37 0.23 0.22 +0.12 45 57 694 +10
27NOV25 29.00 P 0.83 0.83 0.60 0.56 +0.29 45 18 151 -18
27NOV25 30.00 P 1.38 1.40 1.24 1.15 +0.55 47 49 264 -35
27NOV25 31.00 P 2.09 2.25 1.74 1.94 +0.76 50 13 195 -6
27NOV25 32.00 P 3.10 3.10 2.80 2.88 +0.97 59 11 683 -11
27NOV25 33.00 P 4.10 4.10 3.95 3.88 +1.10 72 4 171 -1
27NOV25 34.00 P 5.00 5.00 5.00 4.85 +1.11 80 1 123 -1
27NOV25 35.00 P 0.00 0.00 0.00 5.91 +1.20 102 0 229 0
27NOV25 36.00 P 0.00 0.00 0.00 6.76 +0.99 0 0 75 0
27NOV25 37.00 P 7.67 7.67 7.67 7.76 +1.08 0 15 30 -73
27NOV25 38.00 P 9.55 9.55 9.55 8.76 +0.94 0 1 18 -10
27NOV25 39.00 P 0.00 0.00 0.00 9.76 +1.16 0 0 15 -1
27NOV25 40.00 P 0.00 0.00 0.00 10.76 +1.16 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 11.76 +1.16 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.76 +1.16 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 13.76 +1.16 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 14.76 +1.16 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 15.76 +1.16 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 16.76 +1.16 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 17.76 +1.16 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 145 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 0.00 121 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 578 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30DEC25 22.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 209 0
30DEC25 24.00 P 0.15 0.15 0.15 0.15 +0.02 44 5 337 +5
30DEC25 25.00 P 0.25 0.25 0.25 0.28 +0.05 45 2 206 0
30DEC25 26.00 P 0.43 0.44 0.42 0.46 +0.08 44 13 177 0
30DEC25 27.00 P 0.68 0.75 0.68 0.73 +0.14 44 14 307 +1
30DEC25 28.00 P 1.20 1.26 0.98 1.10 +0.23 45 204 351 +5
30DEC25 29.00 P 1.52 1.52 1.52 1.59 +0.37 46 17 215 0
30DEC25 30.00 P 2.22 2.22 2.22 2.17 +0.51 47 10 283 +10
30DEC25 31.00 P 0.00 0.00 0.00 2.81 +0.55 47 0 272 0
30DEC25 32.00 P 0.00 0.00 0.00 3.55 +0.72 48 0 172 0
30DEC25 33.00 P 0.00 0.00 0.00 4.35 +0.91 49 0 178 0
30DEC25 34.00 P 6.18 6.18 6.18 5.21 +0.93 51 1 57 0
30DEC25 35.00 P 0.00 0.00 0.00 6.12 +0.89 53 0 75 0
30DEC25 36.00 P 0.00 0.00 0.00 6.85 +0.75 44 0 120 0
30DEC25 37.00 P 0.00 0.00 0.00 8.05 +1.03 60 0 120 0
30DEC25 38.00 P 0.00 0.00 0.00 8.95 +1.13 59 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 9.91 +0.97 61 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 10.84 +1.11 60 0 15 0
30DEC25 41.00 P 0.00 0.00 0.00 12.03 +1.10 76 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 12.81 +1.21 63 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.76 +0.98 0 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 14.76 +1.16 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 15.76 +1.16 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 16.76 +1.16 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 17.76 +1.16 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.25 +0.06 45 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.40 +0.10 45 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.60 +0.15 45 0 74 0
29JAN26 26.00 P 0.00 0.00 0.00 0.86 +0.20 45 0 78 0
29JAN26 27.00 P 1.13 1.13 1.13 1.18 +0.26 44 1 65 0
29JAN26 28.00 P 1.59 1.59 1.59 1.61 +0.37 45 1 34 -1
29JAN26 29.00 P 2.25 2.25 2.25 2.13 +0.49 46 5 641 -5
29JAN26 30.00 P 0.00 0.00 0.00 2.70 +0.58 46 0 184 0
29JAN26 31.00 P 0.00 0.00 0.00 3.36 +0.66 47 0 61 0
29JAN26 32.00 P 0.00 0.00 0.00 4.05 +0.69 48 0 165 0
29JAN26 33.00 P 0.00 0.00 0.00 4.76 +0.70 48 0 258 0
29JAN26 34.00 P 0.00 0.00 0.00 5.60 +1.00 49 0 699 0
29JAN26 35.00 P 0.00 0.00 0.00 6.44 +0.86 50 0 619 0
29JAN26 36.00 P 0.00 0.00 0.00 7.30 +0.90 51 0 212 0
29JAN26 37.00 P 0.00 0.00 0.00 8.21 +0.94 52 0 241 0
29JAN26 38.00 P 0.00 0.00 0.00 9.19 +1.02 55 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 10.09 +1.00 56 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 11.12 +1.28 60 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 12.10 +1.17 63 0 15 0
29JAN26 42.00 P 0.00 0.00 0.00 12.81 +0.91 51 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 13.76 +0.93 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.76 +1.08 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.76 +1.11 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 16.76 +1.16 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 17.76 +1.16 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.28 +0.07 44 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.42 +0.09 44 0 6 0
26FEB26 24.00 P 0.00 0.00 0.00 0.61 +0.13 44 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.85 +0.18 44 0 10 0
26FEB26 26.00 P 0.00 0.00 0.00 1.15 +0.23 44 0 33 0
26FEB26 27.00 P 0.00 0.00 0.00 1.50 +0.28 44 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 1.93 +0.35 44 0 154 0
26FEB26 29.00 P 2.55 2.55 2.55 2.46 +0.48 45 15 71 0
26FEB26 30.00 P 0.00 0.00 0.00 3.04 +0.55 45 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 3.69 +0.62 46 0 26 0
26FEB26 32.00 P 4.48 4.48 4.48 4.21 +0.47 44 15 60 +15
26FEB26 33.00 P 0.00 0.00 0.00 5.12 +0.73 47 0 45 0
26FEB26 34.00 P 0.00 0.00 0.00 5.89 +0.75 48 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 6.68 +0.79 48 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 7.56 +0.87 50 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.21 +0.69 45 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.19 +1.02 48 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.20 +1.04 51 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.12 +1.22 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.10 +1.17 54 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.81 +0.81 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.78 +0.86 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 104 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.16 +0.05 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.20 +0.07 44 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.30 +0.09 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.45 +0.13 44 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.63 +0.17 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.86 +0.22 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.13 +0.26 44 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 1.46 +0.33 44 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.84 +0.38 44 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 2.32 +0.47 44 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 2.81 +0.49 44 0 39 0
30MAR26 30.00 P 0.00 0.00 0.00 3.38 +0.60 45 0 286 0
30MAR26 31.00 P 0.00 0.00 0.00 3.99 +0.69 45 0 162 0
30MAR26 32.00 P 0.00 0.00 0.00 4.71 +0.71 46 0 17 0
30MAR26 33.00 P 0.00 0.00 0.00 5.43 +0.78 47 0 15 0
30MAR26 34.00 P 0.00 0.00 0.00 6.21 +0.84 47 0 7 0
30MAR26 35.00 P 0.00 0.00 0.00 7.00 +0.85 48 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.75 +0.83 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.65 +0.92 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.52 +0.95 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.42 +0.97 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.38 +1.04 53 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.16 +0.90 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.90 +0.76 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.85 +0.70 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.96 +0.95 51 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 15.84 +1.17 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.80 +1.16 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.77 +1.16 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 +0.05 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 +0.05 43 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.07 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 +0.09 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.44 +0.10 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.52 +0.12 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.70 +0.15 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.89 +0.15 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.15 +0.20 43 0 39 0
29JUN26 24.00 P 0.00 0.00 0.00 1.45 +0.24 43 0 5 0
29JUN26 25.00 P 1.66 1.66 1.66 1.78 +0.27 43 1 6 +1
29JUN26 26.00 P 0.00 0.00 0.00 2.17 +0.33 43 0 7 0
29JUN26 27.00 P 0.00 0.00 0.00 2.60 +0.36 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.07 +0.40 43 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 3.59 +0.38 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 4.20 +0.47 43 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 4.85 +0.55 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.48 +0.56 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.18 +0.62 44 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 6.93 +0.63 45 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 7.72 +0.70 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 8.28 +0.52 43 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.06 +0.55 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.85 +0.81 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.96 +0.84 47 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.52 +0.88 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.62 +1.15 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.26 +0.95 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.15 +0.96 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.06 +0.99 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.99 +1.02 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.92 +1.04 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.87 +1.06 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 +0.04 43 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.06 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 +0.07 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 +0.08 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 +0.10 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 +0.10 42 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.70 +0.11 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 +0.11 42 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 1.03 +0.15 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.27 +0.20 42 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 1.56 +0.22 42 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.90 +0.26 42 0 0 0
29SEP26 25.00 P 2.13 2.13 2.13 2.27 +0.30 42 10 13 +10
29SEP26 26.00 P 0.00 0.00 0.00 2.68 +0.34 42 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 3.14 +0.38 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.66 +0.47 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 +0.53 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.78 +0.43 42 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 +0.50 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.06 +0.60 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.75 +0.67 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.48 +0.61 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 8.09 +0.70 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 +0.71 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.56 +0.73 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.35 +0.79 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.14 +0.80 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.94 +0.82 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.78 +0.86 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.63 +0.89 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.48 +0.89 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.36 +0.93 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.26 +0.97 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.15 +0.97 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.07 +0.99 43 0 0 0
TOTAL PUT 484 22,365 -105
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$ 13.80
27NOV25 9.75 C 0.00 0.00 0.00 4.06 -0.33 112 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 3.81 -0.33 104 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 3.31 -0.45 89 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 2.89 -0.27 130 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.31 -0.42 61 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 1.82 -0.39 59 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.32 -0.33 44 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.87 -0.34 45 0 0 0
27NOV25 13.50 C 0.57 0.57 0.57 0.49 -0.26 44 14 29 +14
27NOV25 14.00 C 0.23 0.23 0.14 0.22 -0.18 43 62 143 +48
27NOV25 14.50 C 0.13 0.13 0.09 0.08 -0.10 42 16 134 -10
27NOV25 15.00 C 0.04 0.04 0.03 0.03 -0.05 45 22 176 0
27NOV25 15.50 C 0.02 0.02 0.02 0.01 -0.02 47 25 379 +25
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 101 0
27NOV25 17.00 C 0.01 0.01 0.01 0.01 0.00 77 1 690 -1
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 175 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 144 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 254 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 94 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 132 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 126 0 85 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 139 0 158 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 153 0 95 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 165 0 52 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 176 0 12 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 198 0 15 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
30DEC25 5.50 C 0.00 0.00 0.00 8.34 -0.35 130 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.07 -0.34 0 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.81 -0.35 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.61 -0.30 124 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.47 -0.18 156 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 7.08 -0.39 85 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.84 -0.41 93 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.66 -0.33 120 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.33 -0.40 66 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.07 -0.34 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.87 -0.44 91 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.69 -0.32 106 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.45 -0.22 102 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.08 -0.43 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.88 -0.37 75 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.59 -0.42 51 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.34 -0.34 47 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 4.09 -0.36 42 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.96 -0.22 74 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.36 -0.41 44 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.97 -0.24 58 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.44 -0.38 45 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 2.05 -0.31 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.55 -0.29 39 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.29 -0.22 45 0 1 0
30DEC25 13.50 C 0.97 0.97 0.97 0.96 -0.20 43 2 34 +2
30DEC25 14.00 C 0.00 0.00 0.00 0.71 -0.17 43 0 60 0
30DEC25 14.50 C 0.51 0.58 0.44 0.51 -0.14 42 22 204 0
30DEC25 15.00 C 0.36 0.36 0.31 0.36 -0.11 43 32 239 +22
30DEC25 15.50 C 0.23 0.23 0.20 0.25 -0.09 43 17 79 -2
30DEC25 16.00 C 0.16 0.21 0.16 0.18 -0.06 44 18 159 +18
30DEC25 16.50 C 0.10 0.14 0.10 0.12 -0.04 44 35 215 +20
30DEC25 17.00 C 0.08 0.09 0.07 0.08 -0.03 44 77 153 +48
30DEC25 17.50 C 0.05 0.06 0.05 0.05 -0.02 44 62 144 +7
30DEC25 18.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 74 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JAN26 9.75 C 0.00 0.00 0.00 4.15 -0.35 45 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.96 -0.36 53 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.48 -0.32 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.11 -0.31 53 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.53 -0.45 39 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.16 -0.26 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.93 -0.15 48 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.56 -0.19 45 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.28 -0.18 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.04 -0.16 45 0 34 0
29JAN26 14.50 C 0.00 0.00 0.00 0.84 -0.14 45 0 30 0
29JAN26 15.00 C 0.00 0.00 0.00 0.67 -0.14 45 0 4 0
29JAN26 15.50 C 0.00 0.00 0.00 0.54 -0.11 46 0 0 0
29JAN26 16.00 C 0.38 0.46 0.38 0.43 -0.09 46 17 33 +17
29JAN26 16.50 C 0.00 0.00 0.00 0.33 -0.07 46 0 144 0
29JAN26 17.00 C 0.00 0.00 0.00 0.25 -0.06 46 0 375 0
29JAN26 17.50 C 0.00 0.00 0.00 0.19 -0.05 45 0 385 0
29JAN26 18.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.33 -0.35 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.96 -0.49 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.54 -0.45 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.17 -0.38 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.68 -0.31 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.39 -0.25 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.14 -0.12 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.78 -0.17 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.51 -0.21 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.29 -0.17 46 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 1.08 -0.16 46 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.92 -0.13 47 0 10 0
26FEB26 15.50 C 0.00 0.00 0.00 0.75 -0.14 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.63 -0.12 46 0 1 0
26FEB26 16.50 C 0.00 0.00 0.00 0.52 -0.10 47 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 0.43 -0.08 47 0 15 0
26FEB26 17.50 C 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.99 -0.42 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.73 -0.36 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.52 -0.42 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.37 -0.28 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.03 -0.36 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.79 -0.39 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.70 -0.22 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.37 -0.34 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.12 -0.45 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.78 -0.36 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.38 -0.35 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.05 -0.30 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.60 -0.34 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.31 -0.32 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.01 -0.20 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.82 -0.20 49 0 1 0
30MAR26 14.00 C 0.00 0.00 0.00 1.61 -0.16 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.39 -0.15 49 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 1.16 -0.19 47 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 1.07 -0.11 50 0 7 0
30MAR26 16.00 C 0.00 0.00 0.00 0.92 -0.07 49 0 90 0
30MAR26 16.50 C 0.00 0.00 0.00 0.77 -0.12 49 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.68 -0.09 49 0 95 0
30MAR26 17.50 C 0.00 0.00 0.00 0.58 -0.08 49 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.50 -0.07 49 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.42 -0.06 49 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.30 -0.05 49 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.26 -0.04 49 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.19 -0.02 49 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.50 -0.37 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.31 -0.28 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.13 -0.27 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.88 -0.38 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.67 -0.29 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.48 -0.28 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.15 -0.23 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.74 -0.37 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 -0.22 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.18 -0.27 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.92 -0.24 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.59 -0.21 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.33 -0.30 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 -0.17 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.92 -0.19 48 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 1.74 -0.16 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.59 -0.12 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.45 -0.13 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.31 -0.11 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.18 -0.15 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.07 -0.13 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 -0.12 49 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.87 -0.11 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.78 -0.10 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.70 -0.09 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.63 -0.08 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.51 -0.07 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.41 -0.06 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 5.04 -0.20 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.83 -0.26 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.49 -0.25 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.17 -0.23 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.87 -0.26 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.57 -0.24 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.30 -0.24 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.08 -0.20 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 -0.17 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.64 -0.18 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 -0.18 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.29 -0.14 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 -0.16 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.96 -0.15 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.82 -0.14 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 -0.13 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.57 -0.13 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.45 -0.13 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.34 -0.12 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.24 -0.11 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.15 -0.10 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.06 -0.09 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.90 -0.09 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 -0.07 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.06 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 -0.06 51 0 0 0
TOTAL CALL 422 8,811 +208
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 86 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 57 0 40 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 43 4 78 0
27NOV25 13.00 P 0.11 0.11 0.11 0.06 +0.03 45 50 411 +50
27NOV25 13.50 P 0.20 0.27 0.20 0.17 +0.07 42 27 302 0
27NOV25 14.00 P 0.33 0.33 0.33 0.41 +0.15 42 1 257 0
27NOV25 14.50 P 1.02 1.02 0.95 0.78 +0.23 44 2 219 -1
27NOV25 15.00 P 1.39 1.39 1.39 1.25 +0.32 54 2 140 -2
27NOV25 15.50 P 1.82 1.82 1.70 1.70 +0.31 0 2 67 -2
27NOV25 16.00 P 0.00 0.00 0.00 2.27 +0.35 88 0 68 -15
27NOV25 16.50 P 0.00 0.00 0.00 2.74 +0.38 90 0 28 0
27NOV25 17.00 P 0.00 0.00 0.00 3.20 +0.34 0 0 20 0
27NOV25 17.50 P 0.00 0.00 0.00 3.70 +0.34 0 0 0 -1
27NOV25 18.00 P 0.00 0.00 0.00 4.20 +0.33 0 0 15 0
27NOV25 18.50 P 0.00 0.00 0.00 4.77 +0.41 146 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 5.25 +0.39 147 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.72 +0.36 136 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 6.20 +0.34 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 7.20 +0.34 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 8.20 +0.34 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 9.20 +0.34 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 10.20 +0.34 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 12.28 +0.42 272 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 13.20 +0.34 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 119 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 99 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.02 0.00 44 0 12 0
30DEC25 11.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 67 0
30DEC25 12.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 97 0
30DEC25 12.50 P 0.00 0.00 0.00 0.26 +0.06 43 0 34 0
30DEC25 13.00 P 0.37 0.37 0.37 0.42 +0.10 44 15 202 0
30DEC25 13.50 P 0.00 0.00 0.00 0.62 +0.12 43 0 145 0
30DEC25 14.00 P 0.88 1.04 0.88 0.87 +0.15 43 30 1,138 0
30DEC25 14.50 P 0.00 0.00 0.00 1.17 +0.18 43 0 236 0
30DEC25 15.00 P 0.00 0.00 0.00 1.47 +0.18 40 0 235 0
30DEC25 15.50 P 0.00 0.00 0.00 1.96 +0.36 47 0 224 0
30DEC25 16.00 P 0.00 0.00 0.00 2.33 +0.24 43 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.85 +0.37 51 0 54 0
30DEC25 17.00 P 0.00 0.00 0.00 3.33 +0.33 55 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.83 +0.36 60 0 21 0
30DEC25 18.00 P 0.00 0.00 0.00 4.33 +0.46 65 0 18 0
30DEC25 18.50 P 0.00 0.00 0.00 4.77 +0.32 62 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 5.32 +0.37 73 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 5.78 +0.42 71 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.20 +0.34 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.25 +0.34 77 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.31 +0.32 94 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.20 +0.31 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.26 +0.40 98 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.28 +0.29 114 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.20 +0.33 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29JAN26 11.00 P 0.18 0.21 0.18 0.15 +0.04 46 50 64 +50
29JAN26 11.50 P 0.30 0.30 0.30 0.24 +0.06 46 15 16 +15
29JAN26 12.00 P 0.40 0.42 0.37 0.36 +0.08 46 17 63 +17
29JAN26 12.50 P 0.00 0.00 0.00 0.50 +0.09 46 0 17 0
29JAN26 13.00 P 0.00 0.00 0.00 0.68 +0.11 45 0 232 0
29JAN26 13.50 P 0.00 0.00 0.00 0.91 +0.14 46 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 1.17 +0.16 46 0 48 0
29JAN26 14.50 P 0.00 0.00 0.00 1.47 +0.17 46 0 127 0
29JAN26 15.00 P 0.00 0.00 0.00 1.84 +0.23 48 0 131 0
29JAN26 15.50 P 0.00 0.00 0.00 2.08 +0.12 42 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.46 +0.25 42 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 2.98 +0.24 48 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.39 +0.22 47 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.83 +0.21 47 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.33 +0.26 51 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.77 +0.32 49 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.33 +0.38 58 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.78 +0.36 56 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.20 +0.30 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.25 +0.34 61 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.31 +0.32 74 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.20 +0.31 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.26 +0.29 78 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
26FEB26 10.00 P 0.15 0.15 0.15 0.11 +0.02 46 15 15 +15
26FEB26 10.50 P 0.00 0.00 0.00 0.17 +0.03 46 0 21 0
26FEB26 11.00 P 0.29 0.29 0.29 0.26 +0.05 46 15 30 +15
26FEB26 11.50 P 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.51 +0.08 46 0 1 0
26FEB26 12.50 P 0.00 0.00 0.00 0.67 +0.09 46 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.87 +0.11 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 1.09 +0.12 45 0 1 0
26FEB26 14.00 P 0.00 0.00 0.00 1.37 +0.16 46 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.65 +0.17 46 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 2.04 +0.25 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.40 +0.28 49 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.77 +0.24 49 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.18 +0.26 50 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.41 +0.08 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.04 +0.29 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.43 +0.33 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.96 +0.37 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.35 +0.26 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.88 +0.41 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 +0.02 50 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 +0.03 49 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.18 +0.03 49 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.22 +0.04 49 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.31 +0.05 49 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.42 +0.06 49 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.56 +0.08 49 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.70 +0.07 48 0 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.89 +0.10 48 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 +0.11 48 0 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.33 +0.12 47 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.61 +0.13 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.90 +0.16 48 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.19 +0.14 47 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.53 +0.10 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.96 +0.18 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.35 +0.24 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.78 +0.30 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.06 +0.28 47 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.57 +0.25 50 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.04 +0.35 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.41 +0.28 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.88 +0.40 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.33 +0.41 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.31 +0.40 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.31 +0.32 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.20 +0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.26 +0.29 61 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.20 +0.34 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.28 +0.29 70 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.20 +0.29 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.03 49 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.26 +0.03 49 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 +0.03 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 +0.04 49 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.41 +0.05 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.46 +0.04 49 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.59 +0.05 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.74 +0.06 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.90 +0.07 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.08 +0.07 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.28 +0.08 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.51 +0.10 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.76 +0.10 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.06 +0.15 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.36 +0.14 49 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.67 +0.16 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.00 +0.16 49 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 +0.14 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.71 +0.19 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.08 +0.18 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.39 +0.11 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.88 +0.22 50 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 5.27 +0.28 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.70 +0.31 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.16 +0.37 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.51 +0.28 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.49 +0.38 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.37 +0.34 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.32 +0.28 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.27 +0.23 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.23 +0.35 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.28 +0.29 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.21 +0.30 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.06 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 +0.07 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 +0.08 51 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 +0.08 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 +0.07 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 +0.06 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.66 +0.07 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.87 +0.05 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.18 +0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.48 +0.16 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.77 +0.14 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 +0.14 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.40 +0.15 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.75 +0.18 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 +0.20 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.47 +0.20 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.20 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.22 +0.18 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.62 +0.22 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 +0.24 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 +0.22 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.83 +0.21 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.70 +0.22 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.57 +0.23 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.46 +0.25 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.34 +0.21 49 0 0 0
TOTAL PUT 245 10,040 +141
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$ 7.26
27NOV25 4.80 C 0.00 0.00 0.00 2.49 +0.01 191 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.39 +0.01 183 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.30 +0.02 187 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 2.05 +0.02 166 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.79 +0.01 137 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.54 +0.01 118 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.29 +0.01 101 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.51 -0.02 0 0 9 0
27NOV25 7.00 C 0.00 0.00 0.00 0.28 0.00 25 0 296 0
27NOV25 7.25 C 0.00 0.00 0.00 0.08 0.00 19 0 283 0
27NOV25 7.50 C 0.03 0.03 0.03 0.01 0.00 20 10 127 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.51 +0.03 78 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.39 -0.01 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.32 +0.02 75 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.07 +0.04 67 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.81 +0.03 55 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.57 +0.03 51 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.32 +0.03 43 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.03 -0.02 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.79 -0.02 18 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.54 -0.02 13 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.33 -0.01 15 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.16 -0.01 14 0 202 0
30DEC25 7.50 C 0.07 0.07 0.07 0.06 0.00 14 3 281 0
30DEC25 7.75 C 0.03 0.03 0.03 0.02 -0.01 15 5 89 -5
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 17 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 41 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 53 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 64 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.51 +0.02 52 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.42 +0.02 54 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.32 +0.02 52 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.07 +0.02 45 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.82 +0.01 39 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.58 +0.03 37 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.81 -0.02 15 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.58 -0.02 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.39 0.00 16 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.22 -0.01 15 0 18 0
29JAN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 14 0 46 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 15 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.32 0.00 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.07 -0.01 33 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.82 -0.01 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.58 -0.01 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.34 0.00 25 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.09 0.00 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.84 -0.02 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.62 -0.02 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.44 0.00 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.28 -0.01 16 0 2 0
26FEB26 7.50 C 0.00 0.00 0.00 0.16 -0.01 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.09 -0.01 15 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 -0.01 15 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 18 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 2.54 0.00 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.43 -0.01 33 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 -0.01 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.09 -0.01 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.86 +0.01 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.01 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.36 -0.01 22 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.02 16 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 0.00 19 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 -0.02 16 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 -0.01 16 0 2 0
30MAR26 7.25 C 0.35 0.35 0.35 0.35 0.00 17 5 5 +5
30MAR26 7.50 C 0.00 0.00 0.00 0.23 0.00 17 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 0.00 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 +0.01 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 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 +0.01 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 0.00 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 +0.01 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 0.00 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.01 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 -0.01 23 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 -0.01 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 +0.01 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.01 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 -0.01 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 0.00 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 0.00 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.01 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 19 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 0.00 0.00 0.00 0.03 0.00 19 0 20 0
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 18 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 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 +0.01 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 0.00 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.01 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 -0.01 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.01 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.02 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 0.00 19 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 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 23 1,911 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 337 0
27NOV25 7.25 P 0.09 0.09 0.09 0.06 0.00 17 25 198 -25
27NOV25 7.50 P 0.00 0.00 0.00 0.24 +0.01 0 0 105 0
27NOV25 7.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.74 +0.01 0 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 58 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 180 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 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 0.00 14 0 374 0
30DEC25 7.25 P 0.00 0.00 0.00 0.12 0.00 14 0 252 0
30DEC25 7.50 P 0.00 0.00 0.00 0.27 0.00 13 0 265 0
30DEC25 7.75 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 15 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.07 0.00 14 0 278 0
29JAN26 7.25 P 0.00 0.00 0.00 0.16 0.00 14 0 190 0
29JAN26 7.50 P 0.00 0.00 0.00 0.30 -0.01 14 0 150 0
29JAN26 7.75 P 0.00 0.00 0.00 0.49 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 34 0
26FEB26 7.25 P 0.00 0.00 0.00 0.19 0.00 14 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.33 0.00 14 0 3 0
26FEB26 7.75 P 0.00 0.00 0.00 0.52 +0.01 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 17 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 17 0 119 0
30MAR26 7.00 P 0.16 0.16 0.16 0.15 +0.01 17 25 243 +25
30MAR26 7.25 P 0.00 0.00 0.00 0.24 0.00 16 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.38 0.00 16 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.56 +0.02 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.76 +0.02 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 0.00 18 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 -0.01 17 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 +0.01 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 0.00 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 0.00 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.02 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.02 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 -0.01 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.53 -0.01 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.02 17 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.01 20 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 0.00 20 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.01 20 0 100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.01 20 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.01 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.02 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 +0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.02 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.02 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 +0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 +0.02 27 0 0 0
TOTAL PUT 50 4,312 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$ 28.64
27NOV25 20.00 C 0.00 0.00 0.00 8.84 - 192 0 0 -
27NOV25 21.00 C 0.00 0.00 0.00 7.65 - 0 0 0 -
27NOV25 22.00 C 0.00 0.00 0.00 6.85 +0.21 152 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 5.82 +0.08 126 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 4.79 +0.08 101 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 3.77 +0.19 79 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 2.75 +0.14 58 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 1.74 +0.01 39 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.97 +0.02 40 0 27 0
27NOV25 29.00 C 0.00 0.00 0.00 0.43 -0.03 39 0 5 0
27NOV25 30.00 C 0.08 0.23 0.08 0.15 -0.03 39 104 98 +62
27NOV25 31.00 C 0.07 0.08 0.05 0.04 -0.03 39 80 67 -4
27NOV25 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 303 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 427 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 310 0
27NOV25 36.00 C 0.01 0.01 0.01 0.01 0.00 75 3 359 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 279 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 260 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 97 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 234 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 111 0 49 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 75 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 94 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 130 0 43 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 136 0 126 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 142 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 8.93 - 78 0 0 -
30DEC25 21.00 C 0.00 0.00 0.00 7.88 - 65 0 0 -
30DEC25 22.00 C 0.00 0.00 0.00 6.91 +0.04 59 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.95 +0.21 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.00 +0.06 48 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.09 +0.08 44 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 3.26 +0.12 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.45 +0.01 39 0 17 0
30DEC25 28.00 C 0.00 0.00 0.00 1.85 +0.05 39 0 4 0
30DEC25 29.00 C 1.54 1.54 1.46 1.34 -0.04 38 3 20 -1
30DEC25 30.00 C 0.70 1.09 0.70 0.96 -0.02 39 3 35 -3
30DEC25 31.00 C 0.79 0.79 0.70 0.67 0.00 39 9 35 -5
30DEC25 32.00 C 0.42 0.57 0.40 0.45 -0.02 39 119 123 +41
30DEC25 33.00 C 0.31 0.31 0.29 0.29 -0.02 39 40 304 +35
30DEC25 34.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 333 0
30DEC25 35.00 C 0.19 0.20 0.19 0.11 -0.02 39 77 313 +38
30DEC25 36.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 136 0
30DEC25 37.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 52 0
30DEC25 38.00 C 0.00 0.00 0.00 0.03 0.00 41 0 139 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JAN26 20.00 C 0.00 0.00 0.00 8.93 - 55 0 0 -
29JAN26 21.00 C 0.00 0.00 0.00 7.88 - 44 0 0 -
29JAN26 22.00 C 0.00 0.00 0.00 6.91 -0.12 40 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.15 +0.29 47 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.28 +0.05 45 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.47 +0.05 43 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.65 -0.02 40 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.94 +0.04 39 0 82 0
29JAN26 28.00 C 2.16 2.62 2.16 2.37 +0.05 39 16 23 +8
29JAN26 29.00 C 0.00 0.00 0.00 1.90 +0.04 39 0 115 0
29JAN26 30.00 C 1.30 1.56 1.30 1.54 +0.06 40 73 88 +57
29JAN26 31.00 C 0.00 0.00 0.00 1.18 +0.01 40 0 460 0
29JAN26 32.00 C 0.89 0.89 0.89 0.91 +0.01 40 1 256 0
29JAN26 33.00 C 0.67 0.67 0.67 0.69 +0.02 40 1 140 -1
29JAN26 34.00 C 0.62 0.62 0.62 0.51 +0.01 40 4 139 -4
29JAN26 35.00 C 0.44 0.44 0.44 0.38 +0.01 40 3 108 +3
29JAN26 36.00 C 0.00 0.00 0.00 0.27 0.00 40 0 552 0
29JAN26 37.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 361 0
29JAN26 38.00 C 0.00 0.00 0.00 0.14 0.00 40 0 35 0
29JAN26 39.00 C 0.00 0.00 0.00 0.10 0.00 40 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.07 0.00 40 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 0.00 41 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.93 - 42 0 0 -
26FEB26 21.00 C 0.00 0.00 0.00 8.14 - 49 0 0 -
26FEB26 22.00 C 0.00 0.00 0.00 7.22 +0.09 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.15 -0.16 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.55 +0.32 44 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.77 +0.14 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.06 +0.11 41 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.29 +0.02 38 0 100 0
26FEB26 28.00 C 0.00 0.00 0.00 2.77 +0.10 39 0 120 0
26FEB26 29.00 C 0.00 0.00 0.00 2.28 +0.07 39 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 1.86 +0.04 39 0 21 0
26FEB26 31.00 C 0.00 0.00 0.00 1.54 +0.04 40 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 1.25 +0.03 40 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 1.00 +0.03 40 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.79 +0.03 40 0 59 0
26FEB26 35.00 C 0.00 0.00 0.00 0.62 +0.02 40 0 15 0
26FEB26 36.00 C 0.00 0.00 0.00 0.48 +0.02 39 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 0.37 +0.01 39 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.07 - 42 0 0 -
30MAR26 21.00 C 0.00 0.00 0.00 8.14 - 40 0 0 -
30MAR26 22.00 C 0.00 0.00 0.00 7.33 +0.05 41 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.43 -0.07 39 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.64 -0.08 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.95 -0.15 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.33 +0.09 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.69 -0.09 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.21 -0.02 40 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 2.82 +0.08 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.35 +0.02 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.04 +0.11 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.71 +0.06 41 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 1.43 +0.03 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.19 +0.03 41 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.98 +0.02 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.81 +0.02 41 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.65 +0.02 40 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.53 +0.02 40 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 3 0
30MAR26 41.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.15 0.00 40 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR26 50.00 C 0.13 0.13 0.13 0.04 0.00 40 7 8 -4
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 9.47 - 42 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 8.63 - 41 0 0 -
29JUN26 22.00 C 0.00 0.00 0.00 7.81 +0.08 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.01 -0.06 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.33 -0.11 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.66 -0.10 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.09 +0.01 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.51 -0.06 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.96 -0.18 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.57 -0.09 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.19 0.00 40 0 100 0
29JUN26 31.00 C 0.00 0.00 0.00 2.85 +0.05 40 0 1,600 0
29JUN26 32.00 C 0.00 0.00 0.00 2.52 +0.05 40 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 2.22 +0.01 40 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 1.95 -0.01 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.71 -0.02 40 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.49 -0.02 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 1.30 -0.02 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.14 -0.02 40 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.95 -0.02 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.83 -0.02 40 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.72 -0.02 40 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.62 -0.04 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 9.83 - 41 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 9.14 - 42 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 8.38 +0.15 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.68 +0.13 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.04 +0.10 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.44 +0.10 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.86 +0.17 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.28 +0.06 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.85 +0.21 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.40 +0.10 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.99 +0.18 40 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 3.59 +0.09 40 0 100 0
29SEP26 32.00 C 3.13 3.13 3.13 3.26 +0.13 40 2 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.93 +0.04 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.66 +0.03 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.47 +0.12 41 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 2.22 +0.03 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.95 +0.03 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.75 +0.03 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.57 -0.03 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.42 -0.02 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.27 -0.01 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.06 +0.05 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
29SEP26 45.00 C 1.10 1.10 1.10 0.82 +0.01 40 3 55 +3
29SEP26 46.00 C 0.00 0.00 0.00 0.77 +0.02 40 0 0 0
TOTAL CALL 548 11,084 +225
27NOV25 20.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
27NOV25 21.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
27NOV25 26.00 P 0.04 0.04 0.04 0.02 -0.02 41 1 134 -1
27NOV25 27.00 P 0.19 0.19 0.12 0.09 -0.05 40 17 286 +2
27NOV25 28.00 P 0.56 0.56 0.23 0.32 -0.09 40 71 526 +23
27NOV25 29.00 P 0.88 0.88 0.88 0.78 -0.12 40 7 195 -2
27NOV25 30.00 P 1.66 1.66 1.66 1.51 -0.09 41 2 439 -2
27NOV25 31.00 P 2.92 2.92 2.30 2.46 -0.10 51 5 190 -2
27NOV25 32.00 P 3.80 3.80 3.80 3.36 -0.19 0 6 445 -6
27NOV25 33.00 P 4.16 4.51 4.16 4.36 -0.08 0 36 139 -27
27NOV25 34.00 P 0.00 0.00 0.00 5.36 -0.11 0 0 38 -24
27NOV25 35.00 P 6.78 6.78 6.78 6.36 -0.08 0 9 0 -146
27NOV25 36.00 P 0.00 0.00 0.00 7.36 -0.12 0 0 50 0
27NOV25 37.00 P 0.00 0.00 0.00 8.36 -0.15 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 9.36 -0.08 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 10.42 -0.02 131 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 11.36 -0.08 0 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 12.36 -0.08 0 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 13.36 -0.08 0 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 14.36 -0.08 0 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 15.36 -0.08 0 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 16.36 -0.08 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 17.36 -0.08 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30DEC25 21.00 P 0.05 0.05 0.05 0.01 - 40 5 5 -
30DEC25 22.00 P 0.07 0.07 0.07 0.03 0.00 41 3 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 52 0
30DEC25 24.00 P 0.20 0.20 0.16 0.13 -0.02 39 63 137 -1
30DEC25 25.00 P 0.00 0.00 0.00 0.25 -0.03 39 0 342 0
30DEC25 26.00 P 0.00 0.00 0.00 0.44 -0.06 39 0 272 0
30DEC25 27.00 P 0.77 0.77 0.77 0.73 -0.04 39 2 151 +2
30DEC25 28.00 P 1.05 1.06 1.02 1.14 -0.01 40 11 199 +3
30DEC25 29.00 P 1.48 1.48 1.48 1.62 -0.07 39 13 83 -13
30DEC25 30.00 P 2.37 2.37 2.07 2.23 -0.07 39 5 302 -3
30DEC25 31.00 P 0.00 0.00 0.00 2.83 -0.17 36 0 164 0
30DEC25 32.00 P 3.65 3.65 3.65 3.62 -0.30 35 5 109 0
30DEC25 33.00 P 4.40 4.40 4.40 4.42 -0.28 31 30 345 +30
30DEC25 34.00 P 6.04 6.04 6.04 5.46 -0.09 39 1 303 0
30DEC25 35.00 P 0.00 0.00 0.00 6.51 +0.02 47 0 74 0
30DEC25 36.00 P 0.00 0.00 0.00 7.37 -0.11 39 0 55 0
30DEC25 37.00 P 0.00 0.00 0.00 8.36 -0.17 0 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 9.36 -0.08 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.42 -0.02 57 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.36 -0.08 0 0 52 -2
30DEC25 41.00 P 0.00 0.00 0.00 12.36 -0.08 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.40 -0.04 65 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.36 -0.12 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.36 -0.08 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.36 -0.08 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.36 -0.11 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.36 -0.08 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.36 -0.08 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.36 -0.08 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.36 -0.08 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 23.86 -0.08 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.36 -0.15 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 28.86 -0.09 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.36 -0.14 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 33.86 -0.19 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.36 -0.13 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 38.86 -0.08 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.36 -0.19 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
29JAN26 21.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
29JAN26 22.00 P 0.00 0.00 0.00 0.12 0.00 40 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 60 0
29JAN26 24.00 P 0.00 0.00 0.00 0.35 -0.01 40 0 405 0
29JAN26 25.00 P 0.00 0.00 0.00 0.55 -0.03 40 0 572 0
29JAN26 26.00 P 0.91 0.91 0.91 0.82 -0.02 40 1 83 +1
29JAN26 27.00 P 1.24 1.24 1.24 1.15 -0.02 39 1 314 -1
29JAN26 28.00 P 1.57 1.57 1.47 1.60 0.00 40 17 277 -17
29JAN26 29.00 P 0.00 0.00 0.00 2.11 -0.03 40 0 497 0
29JAN26 30.00 P 0.00 0.00 0.00 2.71 -0.03 40 0 405 0
29JAN26 31.00 P 0.00 0.00 0.00 3.25 -0.05 37 0 298 0
29JAN26 32.00 P 0.00 0.00 0.00 4.18 -0.08 42 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.77 -0.01 37 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.72 -0.01 40 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.77 -0.07 46 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.40 -0.16 34 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.38 -0.15 36 0 315 0
29JAN26 38.00 P 0.00 0.00 0.00 9.39 -0.17 40 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.42 -0.05 45 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.54 -0.10 56 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.36 -0.10 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.53 +0.09 61 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.36 -0.35 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.46 +0.02 62 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.36 -0.08 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.36 -0.11 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
26FEB26 21.00 P 0.20 0.20 0.20 0.13 - 39 15 15 -
26FEB26 22.00 P 0.00 0.00 0.00 0.22 0.00 39 0 65 0
26FEB26 23.00 P 0.35 0.35 0.35 0.36 0.00 40 1 16 +1
26FEB26 24.00 P 0.00 0.00 0.00 0.54 -0.01 39 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.77 -0.02 39 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 1.07 -0.01 39 0 85 0
26FEB26 27.00 P 0.00 0.00 0.00 1.44 -0.02 39 0 231 0
26FEB26 28.00 P 0.00 0.00 0.00 1.89 -0.02 39 0 356 0
26FEB26 29.00 P 0.00 0.00 0.00 2.42 -0.02 39 0 80 0
26FEB26 30.00 P 0.00 0.00 0.00 3.01 -0.04 40 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 3.73 +0.09 41 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.46 -0.05 41 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 4.99 -0.30 37 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.84 +0.07 38 0 15 0
26FEB26 35.00 P 7.11 7.11 7.04 6.77 -0.18 40 10 10 +10
26FEB26 36.00 P 0.00 0.00 0.00 7.84 -0.06 45 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.58 -0.13 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.41 -0.15 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.42 -0.06 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.54 -0.10 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.48 +0.02 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.53 +0.09 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.55 -0.16 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 - 40 0 0 -
30MAR26 21.00 P 0.00 0.00 0.00 0.26 - 41 0 0 -
30MAR26 22.00 P 0.41 0.41 0.41 0.40 0.00 41 1 4 0
30MAR26 23.00 P 0.67 0.67 0.67 0.58 -0.01 41 1 5 -1
30MAR26 24.00 P 0.00 0.00 0.00 0.80 -0.03 40 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 1.08 -0.04 40 0 16 0
30MAR26 26.00 P 0.00 0.00 0.00 1.38 -0.04 40 0 26 0
30MAR26 27.00 P 0.00 0.00 0.00 1.77 -0.08 40 0 100 0
30MAR26 28.00 P 0.00 0.00 0.00 2.24 -0.07 40 0 19 0
30MAR26 29.00 P 0.00 0.00 0.00 2.80 -0.03 40 0 19 0
30MAR26 30.00 P 0.00 0.00 0.00 3.38 +0.03 40 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 4.06 -0.02 41 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.67 -0.08 40 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.52 +0.14 42 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 6.28 +0.08 42 0 21 0
30MAR26 35.00 P 0.00 0.00 0.00 7.20 +0.25 44 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.02 -0.09 44 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.80 -0.06 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.70 +0.01 43 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.71 +0.12 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.62 -0.02 46 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.60 +0.06 48 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.53 +0.07 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.55 -0.16 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.46 +0.02 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.54 +0.10 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.36 -0.11 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.39 -0.05 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.36 -0.08 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.39 -0.05 54 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.40 -0.04 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.86 -0.08 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.36 -0.15 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.94 -0.01 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.36 -0.14 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.86 -0.19 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.44 -0.05 81 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.43 - 40 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.60 - 40 0 0 -
29JUN26 22.00 P 0.00 0.00 0.00 0.80 -0.05 40 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 1.06 -0.02 40 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 1.35 -0.03 40 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 1.69 0.00 40 0 13 0
29JUN26 26.00 P 0.00 0.00 0.00 2.08 -0.06 40 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.51 -0.05 40 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 2.97 -0.03 39 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.54 -0.01 40 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 4.11 -0.08 40 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.80 -0.06 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.45 +0.06 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.14 -0.16 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.90 -0.02 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.61 -0.09 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.51 +0.05 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.31 +0.09 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.19 -0.06 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.03 -0.04 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.87 -0.11 42 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.78 -0.14 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.71 -0.01 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.67 -0.04 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.60 -0.03 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.57 +0.08 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.49 -0.04 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.47 -0.08 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.42 -0.07 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.39 -0.11 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.40 -0.04 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.73 - 40 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.95 - 41 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 1.22 -0.01 41 0 22 0
29SEP26 23.00 P 0.00 0.00 0.00 1.52 -0.02 41 0 26 0
29SEP26 24.00 P 0.00 0.00 0.00 1.82 -0.01 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 2.15 -0.13 39 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.54 -0.18 39 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.07 -0.13 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.48 -0.22 39 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 4.07 -0.13 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.68 -0.02 40 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.31 -0.03 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.96 -0.14 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.66 -0.05 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.38 -0.01 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.13 -0.15 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.90 -0.16 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.71 -0.05 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.48 -0.11 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.34 -0.04 41 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.11 -0.17 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.00 -0.08 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.86 -0.19 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.78 -0.06 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.67 -0.11 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.61 -0.10 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.52 -0.10 41 0 0 0
TOTAL PUT 339 12,899 -176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 64.00
21NOV25 46.00 C 0.00 0.00 0.00 18.00 -0.96 0 0 0 0
21NOV25 47.00 C 0.00 0.00 0.00 17.00 -0.96 0 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 16.00 -0.96 0 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 15.00 -0.96 0 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 14.00 -0.96 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 11.50 -0.96 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 9.00 -0.97 0 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 6.50 -1.21 0 0 0 0
21NOV25 60.00 C 3.00 3.00 2.45 4.00 -1.03 0 170 0 -220
21NOV25 62.50 C 1.00 1.30 0.41 1.50 -1.10 0 66 0 -212
21NOV25 65.00 C 0.05 0.66 0.01 0.00 -0.71 0 655 462 +123
21NOV25 67.50 C 0.02 0.02 0.01 0.00 -0.19 0 41 1,165 -11
21NOV25 70.00 C 0.01 0.01 0.01 0.00 -0.06 0 2 1,336 -2
21NOV25 72.50 C 0.01 0.01 0.01 0.00 -0.03 0 14 1,286 +6
21NOV25 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 158 0
21NOV25 77.50 C 0.01 0.01 0.01 0.00 -0.01 0 8 197 0
21NOV25 80.00 C 0.02 0.02 0.02 0.00 -0.01 0 130 245 -6
21NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
21NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
21NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
21NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 18.03 -0.95 88 0 0 0
27NOV25 47.00 C 15.50 15.50 15.50 17.08 -0.98 115 2 0 -2
27NOV25 48.00 C 0.00 0.00 0.00 16.37 -0.61 153 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 15.01 -1.05 0 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 14.34 -0.64 132 0 4 0
27NOV25 52.50 C 0.00 0.00 0.00 11.87 -0.63 114 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 9.22 -0.82 80 0 1 0
27NOV25 57.50 C 0.00 0.00 0.00 6.93 -0.78 75 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 4.62 -0.46 62 200 217 +200
27NOV25 62.50 C 1.62 2.61 1.48 2.46 -0.56 48 451 317 +276
27NOV25 65.00 C 0.67 1.62 0.56 1.08 -0.37 45 879 1,697 +167
27NOV25 67.50 C 0.25 0.68 0.21 0.46 -0.23 48 499 950 +2
27NOV25 70.00 C 0.10 0.28 0.10 0.21 -0.11 53 404 1,800 +91
27NOV25 72.50 C 0.06 0.12 0.05 0.10 -0.05 58 191 1,769 +7
27NOV25 75.00 C 0.04 0.06 0.04 0.05 -0.02 62 39 1,447 -27
27NOV25 77.50 C 0.05 0.05 0.03 0.03 -0.02 67 49 2,036 -18
27NOV25 80.00 C 0.02 0.03 0.02 0.02 -0.01 73 47 2,206 -47
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,063 0
27NOV25 85.00 C 0.01 0.01 0.01 0.01 0.00 83 8 1,377 +4
27NOV25 87.50 C 0.01 0.01 0.01 0.01 0.00 90 2 1,764 0
27NOV25 90.00 C 0.01 0.03 0.01 0.01 0.00 98 353 9,633 +47
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,259 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,032 0
27NOV25 97.50 C 0.01 0.01 0.01 0.01 0.00 118 181 1,233 +181
27NOV25 100.00 C 0.02 0.02 0.02 0.01 0.00 124 20 347 -20
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 787 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 136 0 434 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 217 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 147 0 110 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 153 0 283 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,171 0
28NOV25 46.00 C 0.00 0.00 0.00 18.03 -0.96 0 0 0 0
28NOV25 47.00 C 0.00 0.00 0.00 17.08 -0.98 105 0 0 0
28NOV25 48.00 C 0.00 0.00 0.00 16.37 -0.62 141 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 15.08 -0.98 92 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 14.34 -0.65 122 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 11.89 -0.61 106 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 9.40 -0.77 87 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 6.93 -0.78 69 0 0 0
28NOV25 60.00 C 3.60 4.50 3.60 4.62 -0.55 57 48 63 +48
28NOV25 62.50 C 2.05 3.01 2.01 2.54 -0.71 47 8 8 +8
28NOV25 65.00 C 0.80 1.70 0.69 1.21 -0.46 46 687 592 +567
28NOV25 67.50 C 0.35 0.86 0.28 0.52 -0.28 47 156 103 +11
28NOV25 70.00 C 0.16 0.34 0.15 0.23 -0.14 50 203 471 +24
28NOV25 72.50 C 0.13 0.17 0.10 0.11 -0.05 54 66 186 +27
28NOV25 75.00 C 0.05 0.05 0.05 0.05 -0.03 57 11 15 +11
28NOV25 77.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 8 0
28NOV25 80.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 30 0
28NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
28NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 34.78 -0.59 156 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 33.09 -1.27 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 32.81 -0.35 146 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 31.49 -0.53 122 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 30.12 -1.27 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 29.76 -0.41 127 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 28.11 -0.98 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 27.14 -1.26 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 26.12 -1.20 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 25.71 -0.30 105 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 24.43 -0.59 86 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 23.13 -0.98 0 0 0 0
30DEC25 42.00 C 20.85 20.85 20.85 22.81 -0.31 95 10 10 0
30DEC25 43.00 C 0.00 0.00 0.00 21.06 -1.45 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 20.11 -0.93 0 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 19.09 -1.06 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 18.77 -0.42 77 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 17.21 -0.90 42 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 16.73 -0.72 68 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 15.36 -0.96 49 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 14.34 -1.30 45 0 606 0
30DEC25 52.50 C 10.80 10.80 10.80 12.04 -0.71 45 12 843 0
30DEC25 55.00 C 0.00 0.00 0.00 10.23 -0.48 52 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 8.14 -0.57 49 0 3,404 0
30DEC25 60.00 C 5.24 5.24 5.24 5.94 -0.49 42 25 2,431 -25
30DEC25 62.50 C 3.98 4.70 3.56 4.44 -0.59 42 129 969 +32
30DEC25 65.00 C 2.66 3.50 2.39 3.17 -0.30 42 593 1,417 +75
30DEC25 67.50 C 1.85 2.73 1.67 2.24 -0.23 42 189 1,017 +54
30DEC25 70.00 C 1.20 1.86 1.12 1.52 -0.24 42 386 11,646 +23
30DEC25 72.50 C 0.80 1.35 0.75 1.03 -0.21 42 282 2,562 +4
30DEC25 75.00 C 0.57 0.95 0.51 0.67 -0.20 43 645 12,764 +91
30DEC25 77.50 C 0.39 0.60 0.36 0.43 -0.18 43 337 1,216 +85
30DEC25 80.00 C 0.31 0.37 0.27 0.27 -0.16 43 195 7,439 +74
30DEC25 82.50 C 0.24 0.34 0.24 0.16 -0.16 43 48 1,532 +30
30DEC25 85.00 C 0.20 0.25 0.20 0.10 -0.12 43 93 2,967 +50
30DEC25 87.50 C 0.00 0.00 0.00 0.06 -0.10 43 0 764 0
30DEC25 90.00 C 0.14 0.14 0.12 0.04 -0.08 44 21 3,187 -6
30DEC25 92.50 C 0.10 0.10 0.10 0.03 -0.06 46 32 729 +32
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 4,760 0
30DEC25 97.50 C 0.10 0.10 0.10 0.01 -0.04 46 2 1,108 -2
30DEC25 100.00 C 0.09 0.09 0.09 0.01 -0.03 48 38 1,282 -38
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 1,555 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 57 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 0.04 0.05 0.04 0.01 0.00 61 4 289 +4
29JAN26 40.00 C 0.00 0.00 0.00 24.43 -0.70 59 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.02 -0.20 78 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.01 -0.59 74 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 21.74 -0.77 63 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 20.17 -1.41 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 19.09 -1.26 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 18.77 -1.01 54 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.47 -1.30 41 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 17.13 -0.91 57 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.76 -0.91 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.83 -1.35 44 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 12.70 -0.65 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 10.59 -1.17 43 0 10 0
29JAN26 57.50 C 0.00 0.00 0.00 9.15 -0.43 47 0 1 0
29JAN26 60.00 C 6.40 6.63 6.40 7.22 -0.47 43 8 34 0
29JAN26 62.50 C 5.55 5.84 5.55 5.76 -0.45 43 53 62 +48
29JAN26 65.00 C 4.12 4.65 4.12 4.65 -0.25 44 6 148 +5
29JAN26 67.50 C 2.88 3.02 2.88 3.57 -0.31 43 75 172 +75
29JAN26 70.00 C 2.37 3.15 2.35 2.81 -0.23 44 59 325 +5
29JAN26 72.50 C 1.89 2.34 1.79 2.19 -0.17 44 60 496 +17
29JAN26 75.00 C 0.00 0.00 0.00 1.72 -0.17 45 0 1,545 0
29JAN26 77.50 C 1.18 1.20 1.08 1.34 -0.14 45 49 483 +43
29JAN26 80.00 C 0.94 1.16 0.85 1.02 -0.10 46 127 333 -61
29JAN26 82.50 C 0.00 0.00 0.00 0.78 -0.10 46 0 336 0
29JAN26 85.00 C 0.60 0.77 0.54 0.60 -0.08 46 173 916 +43
29JAN26 87.50 C 0.00 0.00 0.00 0.45 -0.07 47 0 434 0
29JAN26 90.00 C 0.41 0.41 0.41 0.35 -0.06 47 2 638 0
29JAN26 92.50 C 0.00 0.00 0.00 0.26 -0.06 47 0 41 0
29JAN26 95.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 209 0
29JAN26 97.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 270 0
29JAN26 100.00 C 0.26 0.26 0.26 0.12 -0.03 48 5 692 0
29JAN26 102.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 156 0
29JAN26 105.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 580 0
26FEB26 40.00 C 0.00 0.00 0.00 24.43 -1.01 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.02 -0.20 63 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.01 -0.82 60 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.74 -1.15 50 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.78 -1.09 48 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.13 -0.59 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.03 -1.14 49 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.74 -1.41 40 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.13 -1.13 46 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.28 -0.67 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 15.69 -0.49 50 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 13.01 -1.45 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.18 -1.25 41 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.91 -0.20 46 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 8.12 -0.42 43 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 6.66 -0.45 42 2 17 +2
26FEB26 65.00 C 0.00 0.00 0.00 5.49 -0.37 43 0 40 0
26FEB26 67.50 C 4.16 5.04 4.16 4.51 -0.29 43 108 452 +32
26FEB26 70.00 C 3.20 3.76 3.20 3.70 -0.24 43 19 508 +6
26FEB26 72.50 C 2.70 3.05 2.60 3.05 -0.19 44 40 227 +17
26FEB26 75.00 C 2.20 2.50 2.20 2.49 -0.11 44 38 152 +37
26FEB26 77.50 C 1.71 2.19 1.71 2.06 -0.01 45 96 183 0
26FEB26 80.00 C 1.46 1.46 1.46 1.71 +0.07 46 3 58 +3
26FEB26 82.50 C 0.00 0.00 0.00 1.42 +0.13 46 0 72 0
26FEB26 85.00 C 0.00 0.00 0.00 1.19 +0.18 47 0 47 0
26FEB26 87.50 C 0.00 0.00 0.00 0.99 +0.20 48 0 45 0
26FEB26 90.00 C 0.00 0.00 0.00 0.85 +0.23 49 0 4 0
26FEB26 92.50 C 0.00 0.00 0.00 0.73 +0.25 49 0 87 0
26FEB26 95.00 C 0.00 0.00 0.00 0.64 +0.27 50 0 71 0
26FEB26 97.50 C 0.56 0.56 0.56 0.55 +0.26 51 68 180 +68
30MAR26 37.00 C 0.00 0.00 0.00 27.78 -1.04 56 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 26.68 -1.20 49 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.81 -0.82 52 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.75 -1.47 47 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 24.38 -0.90 60 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.01 -0.82 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.83 -1.17 42 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 21.20 -1.18 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.25 -0.82 47 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 19.39 -1.24 47 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 18.10 -1.50 39 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 17.82 -1.14 48 0 115 0
30MAR26 49.00 C 0.00 0.00 0.00 16.62 -1.05 43 0 225 0
30MAR26 50.00 C 14.80 14.80 14.80 16.08 -0.71 46 1 249 0
30MAR26 52.50 C 0.00 0.00 0.00 13.96 -1.35 44 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 12.69 -0.20 48 0 344 0
30MAR26 57.50 C 0.00 0.00 0.00 10.67 -1.03 45 0 364 0
30MAR26 60.00 C 0.00 0.00 0.00 9.22 -0.46 45 0 544 0
30MAR26 62.50 C 0.00 0.00 0.00 7.94 -0.45 45 0 591 0
30MAR26 65.00 C 0.00 0.00 0.00 6.78 -0.39 45 0 638 0
30MAR26 67.50 C 0.00 0.00 0.00 5.79 -0.31 45 0 668 0
30MAR26 70.00 C 4.46 4.46 4.46 4.98 -0.26 46 2 14,856 0
30MAR26 72.50 C 3.69 3.69 3.69 4.27 -0.18 46 8 2,278 -7
30MAR26 75.00 C 3.20 3.20 3.20 3.64 -0.08 46 15 6,714 +15
30MAR26 77.50 C 0.00 0.00 0.00 3.09 0.00 47 0 2,216 0
30MAR26 80.00 C 3.00 3.00 3.00 2.62 +0.06 47 1 1,055 +1
30MAR26 82.50 C 0.00 0.00 0.00 2.22 +0.11 47 0 2,820 0
30MAR26 85.00 C 0.00 0.00 0.00 1.88 +0.14 47 0 2,355 0
30MAR26 87.50 C 0.00 0.00 0.00 1.59 +0.17 48 0 211 0
30MAR26 90.00 C 1.24 1.53 1.24 1.35 +0.19 48 23 4,345 -18
30MAR26 92.50 C 0.00 0.00 0.00 1.15 +0.21 48 0 297 0
30MAR26 95.00 C 0.00 0.00 0.00 0.98 +0.22 48 0 280 0
30MAR26 97.50 C 0.00 0.00 0.00 0.84 +0.22 49 0 741 0
30MAR26 100.00 C 0.00 0.00 0.00 0.71 +0.21 49 0 414 0
30MAR26 102.50 C 0.00 0.00 0.00 0.61 +0.21 49 0 865 0
30MAR26 105.00 C 0.00 0.00 0.00 0.52 +0.20 49 0 150 0
30MAR26 107.50 C 0.44 0.44 0.44 0.45 +0.19 50 2 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.39 +0.18 50 0 22 0
30MAR26 112.50 C 0.00 0.00 0.00 0.34 +0.18 50 0 18 0
30MAR26 115.00 C 0.00 0.00 0.00 0.29 +0.16 51 0 32 0
29JUN26 41.00 C 0.00 0.00 0.00 24.50 -1.51 43 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 23.95 -1.19 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.31 -1.04 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.69 -0.67 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.86 -0.69 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.76 -1.07 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.63 -1.21 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.35 -0.84 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.69 -0.32 48 0 404 0
29JUN26 50.00 C 0.00 0.00 0.00 17.82 -1.01 47 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 15.82 -0.88 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 13.90 -0.58 42 0 0 0
29JUN26 57.50 C 12.25 12.29 12.25 12.43 -1.33 43 20 185 +20
29JUN26 60.00 C 0.00 0.00 0.00 11.53 -0.46 45 0 79 0
29JUN26 62.50 C 0.00 0.00 0.00 10.27 -0.34 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 9.17 -0.28 45 0 35 0
29JUN26 67.50 C 0.00 0.00 0.00 8.17 -0.25 45 0 125 0
29JUN26 70.00 C 0.00 0.00 0.00 7.37 -0.19 46 0 550 0
29JUN26 72.50 C 0.00 0.00 0.00 6.50 -0.23 46 0 757 0
29JUN26 75.00 C 0.00 0.00 0.00 5.89 -0.12 46 0 4,916 0
29JUN26 77.50 C 4.68 5.12 4.68 5.12 -0.25 46 17 481 -11
29JUN26 80.00 C 4.28 4.28 4.28 4.67 -0.14 47 30 1,247 +30
29JUN26 82.50 C 0.00 0.00 0.00 4.20 -0.14 47 0 228 0
29JUN26 85.00 C 0.00 0.00 0.00 3.78 -0.14 47 0 262 0
29JUN26 87.50 C 0.00 0.00 0.00 3.41 -0.14 48 0 969 0
29JUN26 90.00 C 0.00 0.00 0.00 3.05 -0.18 48 0 875 0
29JUN26 92.50 C 0.00 0.00 0.00 2.73 -0.20 48 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 2.45 -0.22 48 0 16,466 0
29JUN26 97.50 C 0.00 0.00 0.00 2.20 -0.24 48 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.98 -0.33 49 0 373 0
29JUN26 102.50 C 0.00 0.00 0.00 1.73 -0.39 48 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.56 -0.39 49 0 57 0
29JUN26 107.50 C 0.00 0.00 0.00 1.41 -0.39 49 0 18 0
29JUN26 110.00 C 1.65 1.65 1.65 1.27 -0.39 49 2 128 0
29JUN26 112.50 C 1.30 1.52 1.30 1.19 -0.35 50 10 162 +6
29JUN26 115.00 C 1.20 1.50 1.20 1.04 -0.35 49 43 90 -2
29SEP26 46.00 C 0.00 0.00 0.00 22.05 -0.38 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.29 -0.45 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.58 -0.37 47 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 19.96 -0.29 48 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 19.20 -0.35 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 18.01 +0.05 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 16.14 -0.34 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.97 -0.05 47 0 0 0
29SEP26 60.00 C 12.50 13.17 12.50 13.35 -0.54 46 1,936 1,965 +1,936
29SEP26 62.50 C 11.64 11.64 11.64 12.39 -0.15 47 11 11 +11
29SEP26 65.00 C 0.00 0.00 0.00 11.18 -0.25 46 0 26 0
29SEP26 67.50 C 0.00 0.00 0.00 10.20 -0.22 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.30 -0.25 46 0 402 0
29SEP26 72.50 C 0.00 0.00 0.00 8.49 -0.21 46 0 3 0
29SEP26 75.00 C 0.00 0.00 0.00 7.77 -0.18 46 0 173 0
29SEP26 77.50 C 0.00 0.00 0.00 7.11 -0.15 47 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 6.51 -0.21 47 0 803 0
29SEP26 82.50 C 0.00 0.00 0.00 6.03 -0.17 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 5.55 -0.17 47 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 5.05 -0.28 47 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.63 -0.32 48 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 4.25 -0.33 48 0 230 0
29SEP26 95.00 C 4.00 4.00 4.00 3.90 -0.38 48 2 121 0
29SEP26 97.50 C 0.00 0.00 0.00 3.56 -0.46 48 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.24 -0.63 48 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.00 -0.60 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.67 -0.71 48 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.44 -0.76 48 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.23 -0.79 48 0 90 0
29SEP26 112.50 C 0.00 0.00 0.00 2.07 -0.69 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.91 -0.76 48 0 7 0
TOTAL CALL 11,745 200,601 +4,039
21NOV25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
21NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
21NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 180 0
21NOV25 60.00 P 0.05 0.05 0.01 0.00 -0.07 0 122 237 -7
21NOV25 62.50 P 0.20 0.50 0.01 0.00 -0.21 0 847 666 +129
21NOV25 65.00 P 1.80 2.30 0.20 1.00 +0.20 0 183 0 -209
21NOV25 67.50 P 4.30 4.75 2.56 3.50 +0.80 0 50 0 -182
21NOV25 70.00 P 7.25 7.55 4.70 6.00 +0.86 0 48 0 -50
21NOV25 72.50 P 0.00 0.00 0.00 8.50 +0.78 0 0 0 -1
21NOV25 75.00 P 12.00 12.00 10.70 11.00 +0.63 0 96 0 -100
21NOV25 77.50 P 0.00 0.00 0.00 13.50 +0.80 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 16.00 +0.49 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 18.50 +0.52 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 21.00 +0.80 0 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 23.50 +0.49 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 26.00 +0.53 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 28.50 +0.44 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 200 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
27NOV25 52.50 P 0.00 0.00 0.00 0.03 +0.02 72 0 141 0
27NOV25 55.00 P 0.05 0.05 0.03 0.08 +0.06 67 286 673 0
27NOV25 57.50 P 0.16 0.21 0.14 0.19 +0.13 61 1,077 918 -533
27NOV25 60.00 P 0.46 0.55 0.18 0.44 +0.23 55 583 1,486 +370
27NOV25 62.50 P 1.10 1.44 0.51 0.97 +0.33 50 1,146 1,639 -142
27NOV25 65.00 P 2.62 3.08 1.35 2.02 +0.47 44 129 2,176 +18
27NOV25 67.50 P 4.76 4.93 3.45 3.87 +0.56 46 25 2,665 -21
27NOV25 70.00 P 7.00 7.49 5.77 6.19 +0.74 54 28 6,702 +7
27NOV25 72.50 P 9.45 9.45 8.00 8.83 +1.11 78 17 910 -19
27NOV25 75.00 P 12.20 12.20 12.20 11.08 +0.71 71 6 940 0
27NOV25 77.50 P 13.48 13.48 13.48 13.51 +0.81 67 1 813 -1
27NOV25 80.00 P 0.00 0.00 0.00 16.00 +0.49 0 0 1,130 -4
27NOV25 82.50 P 0.00 0.00 0.00 18.91 +0.93 138 0 216 -1
27NOV25 85.00 P 22.60 22.60 21.48 21.48 +1.28 156 2 451 -2
27NOV25 87.50 P 0.00 0.00 0.00 23.50 +0.49 0 0 496 0
27NOV25 90.00 P 0.00 0.00 0.00 26.00 +0.43 0 0 186 0
27NOV25 92.50 P 0.00 0.00 0.00 28.73 +0.67 164 0 67 0
27NOV25 95.00 P 0.00 0.00 0.00 31.35 +1.30 187 0 4 0
27NOV25 97.50 P 0.00 0.00 0.00 33.64 +0.92 169 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 36.09 +0.93 168 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 39.06 +1.39 234 0 600 0
27NOV25 105.00 P 0.00 0.00 0.00 41.52 +1.38 240 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 43.98 +1.43 244 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 46.48 +1.42 252 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 48.65 +0.97 217 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 51.00 +0.83 0 0 0 0
28NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28NOV25 52.50 P 0.00 0.00 0.00 0.03 +0.02 66 0 5 0
28NOV25 55.00 P 0.09 0.09 0.09 0.08 +0.04 62 1 9 +1
28NOV25 57.50 P 0.16 0.26 0.09 0.21 +0.11 58 1,876 804 -962
28NOV25 60.00 P 0.48 0.70 0.25 0.48 +0.18 53 242 294 +115
28NOV25 62.50 P 1.28 1.43 0.68 1.04 +0.29 48 102 108 +29
28NOV25 65.00 P 2.61 2.70 1.80 2.10 +0.41 44 47 76 +44
28NOV25 67.50 P 4.73 4.90 3.15 3.98 +0.67 47 14 19 +14
28NOV25 70.00 P 6.15 6.15 6.15 6.19 +0.74 50 4 5 +4
28NOV25 72.50 P 0.00 0.00 0.00 8.83 +1.04 73 0 1 0
28NOV25 75.00 P 0.00 0.00 0.00 11.20 +0.80 77 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 13.51 +0.81 63 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 16.18 +0.67 99 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 18.91 +0.93 128 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 21.48 +0.98 144 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 23.67 +0.66 128 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 26.30 +0.73 150 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 258 0
30DEC25 32.00 P 0.03 0.03 0.03 0.01 0.00 77 1 48 -1
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 488 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.06 +0.03 52 0 1,201 0
30DEC25 46.00 P 0.00 0.00 0.00 0.08 +0.04 51 0 432 0
30DEC25 47.00 P 0.00 0.00 0.00 0.11 +0.06 51 0 418 0
30DEC25 48.00 P 0.21 0.21 0.21 0.14 +0.07 50 15 3,787 +15
30DEC25 49.00 P 0.00 0.00 0.00 0.18 +0.09 49 0 506 0
30DEC25 50.00 P 0.31 0.31 0.22 0.24 +0.11 49 532 7,546 -42
30DEC25 52.50 P 0.43 0.51 0.37 0.41 +0.15 47 120 4,840 +86
30DEC25 55.00 P 0.70 0.84 0.52 0.70 +0.21 46 505 4,042 +22
30DEC25 57.50 P 1.25 1.36 0.96 1.16 +0.31 44 223 3,510 -68
30DEC25 60.00 P 1.93 2.17 1.40 1.80 +0.38 43 553 4,251 +234
30DEC25 62.50 P 3.11 3.33 2.25 2.67 +0.42 42 762 1,875 -396
30DEC25 65.00 P 4.27 4.54 3.36 3.91 +0.51 41 353 6,135 -77
30DEC25 67.50 P 5.92 5.92 4.97 5.40 +0.53 41 48 1,886 -16
30DEC25 70.00 P 8.20 8.20 7.50 7.30 +0.69 42 7 5,339 0
30DEC25 72.50 P 8.80 9.29 8.80 9.29 +0.50 42 2 3,606 -2
30DEC25 75.00 P 12.50 12.50 11.88 11.20 +0.53 36 8 1,065 0
30DEC25 77.50 P 0.00 0.00 0.00 13.94 +0.59 48 0 446 0
30DEC25 80.00 P 0.00 0.00 0.00 16.27 +0.76 49 0 784 0
30DEC25 82.50 P 0.00 0.00 0.00 18.91 +0.93 58 0 861 0
30DEC25 85.00 P 0.00 0.00 0.00 21.48 +0.98 65 0 171 0
30DEC25 87.50 P 0.00 0.00 0.00 23.67 +0.42 59 0 371 0
30DEC25 90.00 P 26.50 27.00 26.50 26.30 +0.73 68 142 91 -67
30DEC25 92.50 P 0.00 0.00 0.00 28.94 +0.88 77 0 38 0
30DEC25 95.00 P 0.00 0.00 0.00 31.44 +1.39 81 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 33.64 +0.92 73 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 36.31 +1.15 85 0 46 0
30DEC25 102.50 P 0.00 0.00 0.00 39.06 +1.39 97 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 41.54 +1.26 100 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 43.98 +1.43 101 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 46.48 +1.29 105 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 48.65 +0.85 94 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 51.00 +0.83 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.03 0.00 46 0 81 0
29JAN26 41.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 10 0
29JAN26 46.00 P 0.00 0.00 0.00 0.20 +0.04 45 0 40 0
29JAN26 47.00 P 0.42 0.42 0.36 0.26 +0.05 45 79 81 +62
29JAN26 48.00 P 0.50 0.50 0.50 0.33 +0.06 45 15 82 +15
29JAN26 49.00 P 0.61 0.61 0.47 0.42 +0.07 45 30 90 +30
29JAN26 50.00 P 0.68 0.71 0.67 0.53 +0.09 45 60 207 +60
29JAN26 52.50 P 1.06 1.08 0.84 0.88 +0.15 45 181 367 +109
29JAN26 55.00 P 1.41 1.55 1.41 1.35 +0.21 44 209 339 +29
29JAN26 57.50 P 2.15 2.26 1.87 1.97 +0.31 43 78 657 +48
29JAN26 60.00 P 3.10 3.13 2.47 2.78 +0.37 43 134 890 +86
29JAN26 62.50 P 4.29 4.49 3.87 3.87 +0.49 43 155 900 -24
29JAN26 65.00 P 5.68 5.68 4.74 5.12 +0.53 42 26 1,927 0
29JAN26 67.50 P 6.68 6.68 6.59 6.67 +0.61 43 22 757 -22
29JAN26 70.00 P 8.90 8.90 8.90 8.43 +0.78 44 1 426 -1
29JAN26 72.50 P 0.00 0.00 0.00 10.05 +0.81 41 0 539 0
29JAN26 75.00 P 13.40 13.40 13.40 12.67 +1.15 49 5 437 +4
29JAN26 77.50 P 0.00 0.00 0.00 14.59 +0.58 47 2 318 -2
29JAN26 80.00 P 17.50 17.50 17.50 16.68 +0.48 46 45 284 -45
29JAN26 82.50 P 0.00 0.00 0.00 18.91 +0.93 45 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 21.48 +0.92 51 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 23.67 +0.42 47 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 26.30 +0.73 54 2 79 -2
29JAN26 92.50 P 0.00 0.00 0.00 28.94 +0.88 61 0 16 0
29JAN26 95.00 P 0.00 0.00 0.00 31.60 +1.53 67 0 2 0
29JAN26 97.50 P 0.00 0.00 0.00 33.64 +0.92 58 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 36.31 +1.15 67 0 15 0
29JAN26 102.50 P 0.00 0.00 0.00 39.06 +1.28 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 41.54 +1.26 78 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 43.98 +0.97 79 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 46.48 +1.29 82 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 48.65 +0.85 74 0 15 0
29JAN26 115.00 P 0.00 0.00 0.00 51.15 +0.95 77 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 0.00 44 0 2 0
26FEB26 41.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.30 +0.04 44 2 12 +2
26FEB26 46.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.47 +0.06 44 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 0.58 +0.07 44 0 150 0
26FEB26 49.00 P 0.84 0.84 0.84 0.70 +0.08 44 34 155 +14
26FEB26 50.00 P 0.91 0.91 0.91 0.85 +0.10 44 15 544 +15
26FEB26 52.50 P 1.48 1.52 1.22 1.31 +0.17 44 148 172 +47
26FEB26 55.00 P 2.03 2.13 1.99 1.88 +0.27 43 167 384 +165
26FEB26 57.50 P 2.69 2.69 2.69 2.60 +0.34 43 60 508 +30
26FEB26 60.00 P 3.85 3.86 3.85 3.51 +0.45 43 32 557 0
26FEB26 62.50 P 5.07 5.07 4.93 4.60 +0.51 42 46 687 +15
26FEB26 65.00 P 6.22 6.22 5.91 5.89 +0.52 42 32 443 0
26FEB26 67.50 P 7.73 7.98 7.73 7.38 +0.57 42 28 1,138 -1
26FEB26 70.00 P 0.00 0.00 0.00 9.39 +0.92 45 2 265 -2
26FEB26 72.50 P 0.00 0.00 0.00 10.99 +1.12 44 0 52 0
26FEB26 75.00 P 0.00 0.00 0.00 13.08 +1.17 46 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 15.39 +1.38 49 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 16.79 +0.54 41 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.32 +0.49 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.03 +0.88 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.03 +0.78 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.38 +0.81 49 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.08 +1.02 55 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 31.60 +1.05 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.64 +0.61 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 321 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 +0.02 46 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 +0.02 46 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.35 +0.04 46 0 553 0
30MAR26 43.00 P 0.00 0.00 0.00 0.42 +0.04 46 0 134 0
30MAR26 44.00 P 0.77 0.77 0.72 0.51 +0.05 46 41 579 -1
30MAR26 45.00 P 0.00 0.00 0.00 0.63 +0.07 46 0 172 0
30MAR26 46.00 P 0.00 0.00 0.00 0.74 +0.06 46 0 197 0
30MAR26 47.00 P 1.01 1.01 1.01 0.89 +0.10 46 1 1,056 0
30MAR26 48.00 P 0.00 0.00 0.00 1.05 +0.10 46 0 379 0
30MAR26 49.00 P 1.31 1.31 1.31 1.22 +0.12 46 15 747 +15
30MAR26 50.00 P 1.50 1.50 1.50 1.43 +0.15 46 1 805 0
30MAR26 52.50 P 2.18 2.18 2.18 2.01 +0.24 46 34 968 +34
30MAR26 55.00 P 2.50 2.50 2.50 2.64 +0.29 45 1 2,074 0
30MAR26 57.50 P 3.59 3.59 3.58 3.45 +0.33 44 17 653 +6
30MAR26 60.00 P 4.74 4.74 4.74 4.48 +0.44 44 30 3,351 0
30MAR26 62.50 P 5.71 5.71 5.63 5.55 +0.40 44 30 796 +13
30MAR26 65.00 P 0.00 0.00 0.00 6.94 +0.46 44 0 2,163 0
30MAR26 67.50 P 8.24 8.24 8.24 8.24 +0.42 43 1 5,100 +1
30MAR26 70.00 P 0.00 0.00 0.00 10.24 +1.08 46 2 6,930 +2
30MAR26 72.50 P 0.00 0.00 0.00 11.55 +0.41 43 0 1,891 0
30MAR26 75.00 P 14.80 14.80 14.80 14.18 +1.46 49 10 2,371 -10
30MAR26 77.50 P 0.00 0.00 0.00 16.09 +0.97 49 0 4,305 0
30MAR26 80.00 P 0.00 0.00 0.00 17.91 +0.87 47 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 20.23 +0.95 49 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 22.63 +1.13 52 0 99 0
30MAR26 87.50 P 0.00 0.00 0.00 24.03 +0.78 43 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 27.26 +1.69 54 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 29.08 +1.02 49 2 2 +2
30MAR26 95.00 P 0.00 0.00 0.00 31.73 +0.78 54 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 33.73 +0.70 48 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 36.60 +0.83 57 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 39.06 +1.14 59 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 41.54 +0.95 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.98 +0.97 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 46.48 +1.29 64 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 48.65 +0.84 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 51.15 +0.78 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.70 -0.02 44 0 727 0
29JUN26 42.00 P 0.00 0.00 0.00 0.83 -0.01 44 0 103 0
29JUN26 43.00 P 0.00 0.00 0.00 0.98 0.00 44 0 168 0
29JUN26 44.00 P 0.00 0.00 0.00 1.15 +0.01 44 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 1.32 +0.02 44 0 63 0
29JUN26 46.00 P 1.92 1.92 1.92 1.52 +0.04 44 15 17 +15
29JUN26 47.00 P 0.00 0.00 0.00 1.75 +0.05 44 0 249 0
29JUN26 48.00 P 0.00 0.00 0.00 1.97 +0.06 44 0 30 0
29JUN26 49.00 P 2.48 2.48 2.48 2.23 +0.10 44 34 146 +34
29JUN26 50.00 P 0.00 0.00 0.00 2.52 +0.11 45 0 3,374 0
29JUN26 52.50 P 0.00 0.00 0.00 3.30 +0.19 45 0 227 0
29JUN26 55.00 P 4.15 4.15 4.15 4.22 +0.26 45 1 237 +1
29JUN26 57.50 P 0.00 0.00 0.00 5.24 +0.43 45 0 441 0
29JUN26 60.00 P 6.56 6.56 6.56 6.32 +0.42 45 30 494 0
29JUN26 62.50 P 0.00 0.00 0.00 7.52 +0.43 45 0 145 0
29JUN26 65.00 P 0.00 0.00 0.00 8.90 +0.55 45 0 3,915 0
29JUN26 67.50 P 0.00 0.00 0.00 10.38 +0.59 45 0 343 0
29JUN26 70.00 P 0.00 0.00 0.00 12.12 +0.57 46 0 5,360 0
29JUN26 72.50 P 0.00 0.00 0.00 13.65 +0.61 45 0 15,347 0
29JUN26 75.00 P 0.00 0.00 0.00 15.64 +0.71 47 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 17.22 +0.47 45 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 19.39 +1.00 47 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 21.91 +1.34 50 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 23.46 +0.81 47 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 25.90 +1.05 50 0 189 0
29JUN26 90.00 P 0.00 0.00 0.00 27.48 +0.83 46 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 30.42 +1.53 51 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 32.24 +0.56 49 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.09 +0.44 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.60 +0.30 47 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 39.06 +0.46 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.54 +0.95 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.98 +0.93 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.48 +1.29 52 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.75 +0.94 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 51.15 +0.62 51 0 0 0
29SEP26 46.00 P 2.97 2.97 2.97 2.75 +0.35 47 15 15 +15
29SEP26 47.00 P 0.00 0.00 0.00 2.98 +0.30 47 0 0 0
29SEP26 48.00 P 3.14 3.14 3.14 3.34 +0.38 47 1 14 +1
29SEP26 49.00 P 0.00 0.00 0.00 3.50 +0.25 46 0 75 0
29SEP26 50.00 P 3.81 4.11 3.81 3.81 +0.27 46 4 143 0
29SEP26 52.50 P 5.00 5.00 5.00 4.63 +0.27 46 10 73 0
29SEP26 55.00 P 5.81 5.82 5.63 5.64 +0.38 46 32 224 +2
29SEP26 57.50 P 0.00 0.00 0.00 6.63 +0.35 45 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 7.93 +0.52 46 0 281 0
29SEP26 62.50 P 9.59 9.59 9.59 9.08 +0.45 45 1 282 +1
29SEP26 65.00 P 11.00 11.00 11.00 10.56 +0.58 46 7 343 +5
29SEP26 67.50 P 0.00 0.00 0.00 12.00 +0.56 46 0 856 0
29SEP26 70.00 P 0.00 0.00 0.00 13.71 +0.45 47 0 157 0
29SEP26 72.50 P 0.00 0.00 0.00 15.28 +0.48 46 2 131 0
29SEP26 75.00 P 0.00 0.00 0.00 17.00 +0.68 46 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 18.84 +0.57 47 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 20.46 +0.29 46 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 22.70 +0.48 47 0 12 0
29SEP26 85.00 P 0.00 0.00 0.00 24.82 +0.63 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.83 +0.59 48 82 107 +82
29SEP26 90.00 P 0.00 0.00 0.00 28.90 +0.57 48 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 30.64 +0.56 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.09 +0.87 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.11 +0.57 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.63 +0.64 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.47 +0.07 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.19 +0.44 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 44.36 +0.76 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.73 +0.82 49 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 48.98 +0.44 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 51.59 +0.78 51 0 0 0
TOTAL PUT 12,232 183,752 -965
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$ 68.65
27NOV25 49.00 C 0.00 0.00 0.00 19.68 - 83 0 0 -
27NOV25 50.00 C 0.00 0.00 0.00 18.79 -1.29 130 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 16.17 -1.42 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 13.77 -1.34 92 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 11.29 -1.36 79 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 8.96 -1.31 79 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 6.82 -1.21 79 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 4.95 -1.05 79 0 10 0
27NOV25 67.50 C 0.00 0.00 0.00 3.38 -0.79 78 0 0 0
27NOV25 70.00 C 2.50 2.50 2.25 2.15 -0.65 77 11 109 +1
27NOV25 72.50 C 1.41 1.63 1.30 1.32 -0.47 78 107 167 +83
27NOV25 75.00 C 0.82 0.99 0.75 0.76 -0.33 78 325 1,354 +172
27NOV25 77.50 C 0.58 0.58 0.45 0.42 -0.23 78 302 664 +258
27NOV25 80.00 C 0.28 0.32 0.26 0.23 -0.13 80 239 992 -111
27NOV25 82.50 C 0.15 0.15 0.15 0.11 -0.07 79 11 1,218 -6
27NOV25 85.00 C 0.09 0.11 0.09 0.06 -0.03 81 100 2,044 -98
27NOV25 87.50 C 0.00 0.00 0.00 0.03 -0.02 82 0 3,423 0
27NOV25 90.00 C 0.03 0.03 0.03 0.01 -0.01 79 16 3,066 0
27NOV25 92.50 C 0.05 0.05 0.04 0.01 0.00 86 39 1,532 -39
27NOV25 95.00 C 0.04 0.04 0.04 0.01 0.00 93 20 1,004 -20
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,465 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,071 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,354 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 874 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,643 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 129 0 922 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 984 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 140 0 565 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 298 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 150 0 457 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 155 0 291 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 160 0 297 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 165 0 155 0
30DEC25 40.00 C 0.00 0.00 0.00 28.80 -1.41 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 27.81 -1.40 54 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 26.81 -1.40 45 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 25.88 -1.34 67 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 24.75 -1.48 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 23.91 -1.38 64 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.96 -1.22 65 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.98 -1.23 63 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.17 -0.96 70 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.06 -1.12 62 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.17 -1.05 63 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.81 -1.17 60 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.48 -1.02 56 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.04 -0.96 49 0 10 0
30DEC25 60.00 C 11.00 11.00 11.00 10.01 -1.14 49 10 40 +10
30DEC25 62.50 C 0.00 0.00 0.00 8.17 -1.03 49 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 6.56 -0.89 49 0 4 0
30DEC25 67.50 C 5.10 5.53 5.10 5.14 -0.66 49 2 0 0
30DEC25 70.00 C 0.00 0.00 0.00 3.96 -0.55 49 0 74 0
30DEC25 72.50 C 3.30 3.30 3.00 3.00 -0.49 49 18 333 +3
30DEC25 75.00 C 2.42 2.43 2.28 2.28 -0.40 50 124 242 +122
30DEC25 77.50 C 1.85 1.85 1.71 1.67 -0.34 50 35 553 +4
30DEC25 80.00 C 1.40 1.40 1.26 1.19 -0.27 50 35 221 +26
30DEC25 82.50 C 0.99 0.99 0.99 0.84 -0.20 50 13 335 0
30DEC25 85.00 C 0.75 0.75 0.70 0.59 -0.14 50 41 902 +27
30DEC25 87.50 C 0.00 0.00 0.00 0.40 -0.10 49 0 471 0
30DEC25 90.00 C 0.46 0.46 0.46 0.27 -0.07 49 40 1,424 -40
30DEC25 92.50 C 0.32 0.35 0.32 0.18 -0.05 49 112 949 +38
30DEC25 95.00 C 0.29 0.29 0.26 0.12 -0.03 49 154 2,772 -154
30DEC25 97.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 964 0
30DEC25 100.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 22,516 0
30DEC25 102.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 0.00 51 0 5,684 0
30DEC25 107.50 C 0.00 0.00 0.00 0.02 0.00 51 0 942 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,869 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 620 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 93 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 95 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 100 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 28.99 -1.34 58 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 28.21 -1.00 70 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 27.16 -1.19 64 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 26.27 -0.95 66 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 25.23 -1.00 62 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 24.35 -0.94 63 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 23.30 -0.95 59 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 22.42 -0.85 60 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 21.46 -0.85 58 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 20.49 -0.78 56 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.54 -1.03 54 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.30 -0.73 53 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 15.04 -0.75 50 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.97 -0.61 49 0 0 0
29JAN26 60.00 C 11.50 11.50 11.50 10.94 -1.10 47 10 30 +10
29JAN26 62.50 C 0.00 0.00 0.00 9.24 -1.01 47 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 7.72 -0.80 47 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 6.37 -0.63 47 0 0 0
29JAN26 70.00 C 5.30 5.46 5.30 5.22 -0.57 47 7 4 +1
29JAN26 72.50 C 0.00 0.00 0.00 4.28 -0.49 47 0 119 0
29JAN26 75.00 C 3.57 3.57 3.57 3.46 -0.49 47 15 295 +15
29JAN26 77.50 C 3.04 3.20 2.91 2.75 -0.45 47 85 236 +85
29JAN26 80.00 C 2.41 2.41 2.41 2.16 -0.38 47 15 188 +15
29JAN26 82.50 C 1.95 1.95 1.95 1.68 -0.32 47 30 318 +30
29JAN26 85.00 C 1.68 1.68 1.57 1.30 -0.26 47 15 326 +4
29JAN26 87.50 C 1.31 1.31 1.31 1.00 -0.20 47 1 279 0
29JAN26 90.00 C 0.00 0.00 0.00 0.76 -0.17 47 0 264 0
29JAN26 92.50 C 0.00 0.00 0.00 0.58 -0.13 47 0 820 0
29JAN26 95.00 C 0.77 0.77 0.77 0.44 -0.10 47 4 175 -4
29JAN26 97.50 C 0.00 0.00 0.00 0.33 -0.07 47 0 287 0
29JAN26 100.00 C 0.56 0.57 0.50 0.24 -0.06 47 210 1,193 -187
29JAN26 102.50 C 0.00 0.00 0.00 0.18 -0.04 47 0 536 0
29JAN26 105.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 116 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 11 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 29.36 -0.97 63 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 28.40 -0.82 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.44 -0.97 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.40 -0.91 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.44 -0.91 55 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.49 -1.25 54 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 23.55 -1.23 53 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.66 -0.86 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.76 -1.16 53 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.69 -1.30 49 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 19.85 -1.08 50 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 17.72 -0.81 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.83 -0.55 50 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.70 -0.87 48 0 0 0
26FEB26 60.00 C 12.25 12.25 12.25 12.31 -0.29 51 1 26 +1
26FEB26 62.50 C 0.00 0.00 0.00 10.58 -0.73 49 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 8.90 -0.69 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 7.62 -0.61 48 0 0 0
26FEB26 70.00 C 6.75 6.75 6.75 6.50 -0.56 48 3 16 0
26FEB26 72.50 C 0.00 0.00 0.00 5.54 -0.50 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 4.71 -0.48 49 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 3.94 -0.50 48 0 136 0
26FEB26 80.00 C 3.50 3.50 3.50 3.27 -0.43 48 15 311 -15
26FEB26 82.50 C 3.09 3.09 3.09 2.70 -0.38 48 2 211 +2
26FEB26 85.00 C 2.70 2.70 2.49 2.22 -0.32 48 7 224 +1
26FEB26 87.50 C 2.13 2.13 2.13 1.82 -0.27 48 1 359 -1
26FEB26 90.00 C 0.00 0.00 0.00 1.49 -0.23 48 0 124 0
26FEB26 92.50 C 0.00 0.00 0.00 1.21 -0.19 48 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 0.98 -0.16 48 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.80 -0.13 48 0 45 0
26FEB26 100.00 C 0.00 0.00 0.00 0.64 -0.11 48 0 115 0
26FEB26 102.50 C 0.00 0.00 0.00 0.50 -0.11 48 0 213 0
30MAR26 40.00 C 0.00 0.00 0.00 29.61 -0.72 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.66 -0.69 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 27.71 -0.70 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.77 -1.17 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 25.83 -1.16 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.90 -0.84 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.98 -0.81 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.07 -1.14 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.18 -1.12 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.31 -1.24 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.53 -0.98 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 18.74 -0.83 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.77 -0.33 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.83 -0.57 50 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 13.15 -0.65 49 0 110 0
30MAR26 62.50 C 0.00 0.00 0.00 11.70 -0.51 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.95 -0.75 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.75 -0.62 48 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.66 -0.55 48 0 23 0
30MAR26 72.50 C 0.00 0.00 0.00 6.67 -0.50 48 0 3,555 0
30MAR26 75.00 C 0.00 0.00 0.00 5.86 -0.46 49 0 60 0
30MAR26 77.50 C 0.00 0.00 0.00 5.07 -0.47 49 0 158 0
30MAR26 80.00 C 0.00 0.00 0.00 4.35 -0.43 49 0 463 0
30MAR26 82.50 C 0.00 0.00 0.00 3.73 -0.37 49 0 1,166 0
30MAR26 85.00 C 3.43 3.43 3.38 3.18 -0.33 48 51 771 +40
30MAR26 87.50 C 0.00 0.00 0.00 2.71 -0.28 48 0 74 0
30MAR26 90.00 C 2.53 2.53 2.53 2.30 -0.25 48 3 3,646 0
30MAR26 92.50 C 0.00 0.00 0.00 1.95 -0.21 48 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 1.65 -0.18 48 0 235 0
30MAR26 97.50 C 0.00 0.00 0.00 1.40 -0.15 48 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 1.18 -0.13 48 0 776 0
30MAR26 102.50 C 0.00 0.00 0.00 0.99 -0.11 48 0 391 0
30MAR26 105.00 C 0.00 0.00 0.00 0.81 -0.09 48 0 221 0
30MAR26 107.50 C 0.00 0.00 0.00 0.68 -0.08 48 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.57 -0.07 48 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.48 -0.05 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.40 -0.05 48 0 405 0
30MAR26 117.50 C 0.95 0.95 0.95 0.34 -0.03 48 24 81 +21
30MAR26 120.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 2,045 0
30MAR26 122.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.09 0.00 48 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 30.42 -0.95 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.52 -0.96 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.31 -1.29 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.45 -1.28 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.60 -1.22 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.77 -1.18 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.96 -1.21 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.44 -0.96 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.37 -1.17 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.68 -1.05 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.02 -0.77 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.33 -0.68 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.36 -0.86 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.04 -0.49 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.42 -0.36 49 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 14.08 -0.37 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.54 -0.69 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.36 -0.63 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.29 -0.58 48 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 9.31 -0.54 48 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 8.44 -0.49 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 7.64 -0.47 48 0 85 0
29JUN26 80.00 C 0.00 0.00 0.00 6.93 -0.43 49 0 5,281 0
29JUN26 82.50 C 0.00 0.00 0.00 6.22 -0.47 49 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 5.58 -0.43 48 0 55 0
29JUN26 87.50 C 0.00 0.00 0.00 5.00 -0.39 48 0 239 0
29JUN26 90.00 C 0.00 0.00 0.00 4.48 -0.35 48 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 4.01 -0.32 48 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 3.59 -0.29 48 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 3.21 -0.26 48 0 158 0
29JUN26 100.00 C 0.00 0.00 0.00 2.87 -0.23 48 0 195 0
29JUN26 102.50 C 0.00 0.00 0.00 2.56 -0.21 48 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 2.29 -0.19 48 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.98 -0.17 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.77 -0.15 48 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 1.58 -0.13 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 1.41 -0.12 48 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 1.26 -0.10 48 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 1.12 -0.10 48 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 1.00 -0.09 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.89 -0.08 48 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.80 -0.06 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.71 -0.06 48 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.64 -0.07 48 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.57 -0.04 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.51 -0.04 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.45 -0.04 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.40 -0.04 48 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.30 -0.02 48 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.21 -0.02 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 30.89 -1.31 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.07 -1.29 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.26 -1.28 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.46 -1.27 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.67 -1.26 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.90 -1.25 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.14 -1.24 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.40 -1.22 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.67 -1.20 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.95 -1.19 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.25 -1.18 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.57 -1.14 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.98 -1.09 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.44 -1.09 47 0 0 0
29SEP26 60.00 C 17.60 17.60 17.60 17.08 -1.01 47 3 3 +3
29SEP26 62.50 C 0.00 0.00 0.00 15.85 -0.66 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.65 -0.68 48 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 13.53 -0.64 48 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.49 -0.61 48 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 11.54 -0.57 48 0 265 0
29SEP26 75.00 C 0.00 0.00 0.00 10.66 -0.54 48 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 9.86 -0.50 48 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 9.08 -0.52 48 0 444 0
29SEP26 82.50 C 0.00 0.00 0.00 8.33 -0.56 48 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 7.65 -0.59 48 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 7.02 -0.56 48 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 6.44 -0.53 48 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 5.91 -0.49 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 5.42 -0.46 48 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 4.97 -0.43 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 4.56 -0.40 48 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 4.18 -0.38 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 3.72 -0.46 47 0 87 0
29SEP26 107.50 C 0.00 0.00 0.00 3.52 -0.32 48 0 0 0
29SEP26 110.00 C 3.53 3.53 3.53 3.22 -0.31 48 3 467 +3
29SEP26 112.50 C 0.00 0.00 0.00 2.96 -0.28 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.63 -0.26 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 2.42 -0.23 47 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 2.22 -0.22 47 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 2.09 -0.22 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.87 -0.19 47 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.71 -0.18 47 0 8 0
TOTAL CALL 2,259 122,467 +300
27NOV25 49.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
27NOV25 55.00 P 0.07 0.07 0.07 0.04 +0.02 82 60 62 +60
27NOV25 57.50 P 0.17 0.20 0.14 0.11 +0.04 80 254 369 +254
27NOV25 60.00 P 0.31 0.37 0.31 0.29 +0.10 80 19 235 +19
27NOV25 62.50 P 0.59 0.72 0.59 0.66 +0.21 80 20 921 -20
27NOV25 65.00 P 1.20 1.35 1.09 1.28 +0.34 80 91 1,203 +11
27NOV25 67.50 P 2.00 2.28 1.87 2.23 +0.50 79 99 1,126 -11
27NOV25 70.00 P 3.38 3.54 2.95 3.49 +0.62 78 511 1,716 +32
27NOV25 72.50 P 4.70 5.66 4.70 5.13 +0.75 78 15 2,446 -9
27NOV25 75.00 P 6.30 6.30 6.30 7.05 +0.85 77 2 5,382 -1
27NOV25 77.50 P 9.00 9.40 8.61 9.24 +0.96 79 11 2,975 -10
27NOV25 80.00 P 11.50 11.50 11.40 11.54 +1.04 79 3 1,782 -3
27NOV25 82.50 P 13.80 13.80 13.50 13.94 +0.97 80 30 1,209 -5
27NOV25 85.00 P 16.52 16.52 16.50 16.56 +1.36 104 6 3,273 -3
27NOV25 87.50 P 17.88 17.88 17.88 18.89 +1.10 91 11 1,860 -11
27NOV25 90.00 P 20.80 20.80 20.50 21.77 +1.57 143 7 2,373 -381
27NOV25 92.50 P 0.00 0.00 0.00 23.89 +1.06 109 0 414 -155
27NOV25 95.00 P 26.22 26.22 26.22 26.35 +1.20 0 1 1,175 -34
27NOV25 97.50 P 28.85 28.85 28.85 29.01 +1.27 147 5 1,071 -5
27NOV25 100.00 P 31.30 31.30 31.30 31.35 +0.98 0 95 126 -377
27NOV25 102.50 P 0.00 0.00 0.00 33.85 +1.18 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 36.39 +1.22 147 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 38.85 +1.16 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 41.50 +1.48 186 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 43.85 +1.36 0 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 46.50 +1.31 201 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 48.85 +1.40 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 51.35 +1.40 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 53.85 +1.40 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 56.35 +1.40 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 58.85 +1.40 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.19 +0.06 49 0 13 0
30DEC25 55.00 P 0.50 0.51 0.46 0.38 +0.11 49 169 241 +169
30DEC25 57.50 P 0.00 0.00 0.00 0.70 +0.19 50 0 811 0
30DEC25 60.00 P 1.23 1.23 1.05 1.17 +0.27 50 21 220 -19
30DEC25 62.50 P 1.70 1.76 1.65 1.81 +0.35 49 113 655 +104
30DEC25 65.00 P 2.45 2.59 2.40 2.60 +0.38 48 13 761 +11
30DEC25 67.50 P 3.57 3.78 3.43 3.69 +0.48 48 18 551 -2
30DEC25 70.00 P 4.79 5.10 4.79 5.06 +0.66 49 32 1,263 +20
30DEC25 72.50 P 6.62 6.62 6.60 6.63 +0.74 49 3 1,423 0
30DEC25 75.00 P 0.00 0.00 0.00 8.33 +0.99 49 0 6,482 0
30DEC25 77.50 P 10.94 10.94 10.94 10.54 +1.39 53 7 1,866 -7
30DEC25 80.00 P 12.00 12.49 12.00 12.28 +1.16 49 2 2,484 0
30DEC25 82.50 P 0.00 0.00 0.00 14.41 +0.79 48 5 1,684 +5
30DEC25 85.00 P 0.00 0.00 0.00 16.70 +0.94 49 0 17,981 0
30DEC25 87.50 P 20.50 20.50 19.00 19.10 +0.92 51 13 1,175 -8
30DEC25 90.00 P 0.00 0.00 0.00 21.77 +1.24 60 1 15,333 +1
30DEC25 92.50 P 0.00 0.00 0.00 23.89 +0.90 49 0 542 0
30DEC25 95.00 P 0.00 0.00 0.00 26.35 +1.01 0 0 1,684 0
30DEC25 97.50 P 0.00 0.00 0.00 29.01 +1.20 64 0 1,238 0
30DEC25 100.00 P 31.00 31.00 31.00 31.35 +0.98 0 6 4,594 -6
30DEC25 102.50 P 0.00 0.00 0.00 33.89 +1.19 63 0 1,073 0
30DEC25 105.00 P 0.00 0.00 0.00 36.39 +1.20 66 0 95 0
30DEC25 107.50 P 0.00 0.00 0.00 38.85 +1.16 0 0 565 0
30DEC25 110.00 P 0.00 0.00 0.00 41.50 +1.31 80 0 998 0
30DEC25 112.50 P 0.00 0.00 0.00 43.89 +1.26 76 0 543 0
30DEC25 115.00 P 0.00 0.00 0.00 46.52 +1.33 88 0 120 0
30DEC25 117.50 P 0.00 0.00 0.00 48.89 +1.24 81 0 120 0
30DEC25 120.00 P 0.00 0.00 0.00 51.35 +1.20 0 0 7 0
30DEC25 122.50 P 0.00 0.00 0.00 53.99 +1.41 94 0 0 -310
30DEC25 125.00 P 0.00 0.00 0.00 56.35 +1.20 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 58.85 +1.20 0 0 0 0
30DEC25 130.00 P 60.88 61.38 60.60 61.35 +1.28 0 753 0 -728
30DEC25 132.50 P 0.00 0.00 0.00 63.89 +1.21 96 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 66.35 +1.40 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 68.85 +1.40 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 71.35 +1.40 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 73.85 +1.40 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 76.35 +1.40 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 78.85 +1.40 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 81.35 +1.40 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 83.85 +1.40 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 86.35 +1.40 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 88.85 +1.40 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 91.35 +1.40 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 93.85 +1.40 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 96.35 +1.40 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 98.85 +1.40 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 101.35 +1.40 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 103.85 +1.40 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 106.35 +1.40 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 108.85 +1.40 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 111.35 +1.40 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 113.85 +1.40 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 116.35 +1.40 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 118.85 +1.40 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 121.35 +1.40 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 123.85 +1.40 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 126.35 +1.40 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 128.85 +1.40 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 131.35 +1.40 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.30 +0.07 47 0 27 0
29JAN26 52.50 P 0.00 0.00 0.00 0.52 +0.11 47 0 115 0
29JAN26 55.00 P 0.88 0.88 0.85 0.86 +0.17 47 25 103 +25
29JAN26 57.50 P 0.00 0.00 0.00 1.33 +0.24 47 5 143 +5
29JAN26 60.00 P 1.76 1.76 1.76 1.92 +0.30 47 2 104 0
29JAN26 62.50 P 2.64 2.64 2.64 2.68 +0.39 46 1 207 +1
29JAN26 65.00 P 3.46 3.46 3.46 3.62 +0.47 46 2 386 0
29JAN26 67.50 P 4.79 4.79 4.79 4.77 +0.56 46 3 494 +1
29JAN26 70.00 P 5.94 5.94 5.94 6.11 +0.66 46 2 680 0
29JAN26 72.50 P 7.38 7.60 7.29 7.61 +0.69 46 60 334 +52
29JAN26 75.00 P 0.00 0.00 0.00 9.28 +0.88 47 0 294 0
29JAN26 77.50 P 0.00 0.00 0.00 11.08 +0.95 47 0 736 0
29JAN26 80.00 P 0.00 0.00 0.00 13.36 +1.38 50 0 1,272 0
29JAN26 82.50 P 0.00 0.00 0.00 15.12 +0.76 47 0 729 0
29JAN26 85.00 P 0.00 0.00 0.00 17.40 +0.88 49 0 1,575 0
29JAN26 87.50 P 0.00 0.00 0.00 19.73 +0.97 51 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 22.02 +0.94 52 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 24.28 +0.83 51 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 26.71 +0.94 53 0 1,195 0
29JAN26 97.50 P 0.00 0.00 0.00 29.07 +0.93 52 0 530 0
29JAN26 100.00 P 0.00 0.00 0.00 31.44 +0.90 51 0 76 0
29JAN26 102.50 P 0.00 0.00 0.00 33.89 +0.80 51 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 36.39 +0.99 54 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 38.85 +0.96 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.50 +1.31 64 0 5 0
29JAN26 112.50 P 0.00 0.00 0.00 43.89 +1.25 61 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.52 +1.17 69 0 100 0
29JAN26 117.50 P 0.00 0.00 0.00 48.89 +1.24 65 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.35 +1.20 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 53.99 +1.41 75 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 56.35 +1.20 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.23 +0.05 48 0 52 0
26FEB26 46.00 P 0.00 0.00 0.00 0.29 +0.06 48 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.36 +0.08 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.44 +0.08 48 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.54 +0.10 48 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.65 +0.12 48 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 1.01 +0.18 48 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 1.48 +0.24 48 0 69 0
26FEB26 57.50 P 0.00 0.00 0.00 2.01 +0.26 47 0 67 0
26FEB26 60.00 P 2.53 2.70 2.53 2.72 +0.34 47 6 103 +6
26FEB26 62.50 P 0.00 0.00 0.00 3.58 +0.42 47 0 90 0
26FEB26 65.00 P 4.50 4.54 4.50 4.62 +0.50 47 8 327 +8
26FEB26 67.50 P 5.50 5.62 5.50 5.82 +0.57 47 7 568 +2
26FEB26 70.00 P 7.30 7.30 7.30 7.19 +0.66 47 16 643 -15
26FEB26 72.50 P 8.45 8.78 8.45 8.67 +0.67 47 26 381 -11
26FEB26 75.00 P 0.00 0.00 0.00 10.11 +0.35 46 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 11.89 +0.46 46 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 13.88 +0.60 47 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 15.78 +0.55 47 0 334 0
26FEB26 85.00 P 0.00 0.00 0.00 17.92 +0.62 48 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.98 +0.53 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.21 +0.72 47 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 24.73 +0.91 51 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 27.14 +0.98 53 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.34 +0.95 51 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.77 +0.93 53 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 34.06 +0.76 51 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 +0.04 48 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.25 +0.06 48 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 0.31 +0.07 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.38 +0.08 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.46 +0.10 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.55 +0.10 48 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.66 +0.13 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.78 +0.14 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.92 +0.16 48 0 2 0
30MAR26 50.00 P 1.09 1.09 1.09 1.08 +0.20 48 2 4 +2
30MAR26 52.50 P 0.00 0.00 0.00 1.54 +0.26 48 0 35 0
30MAR26 55.00 P 0.00 0.00 0.00 2.04 +0.26 48 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 2.69 +0.35 47 0 535 0
30MAR26 60.00 P 3.30 3.45 3.30 3.48 +0.41 47 70 148 -31
30MAR26 62.50 P 4.40 4.40 4.29 4.39 +0.46 47 65 796 +50
30MAR26 65.00 P 5.35 5.40 5.24 5.43 +0.47 47 51 1,490 +34
30MAR26 67.50 P 6.67 6.67 6.67 6.77 +0.63 47 3 677 +3
30MAR26 70.00 P 7.90 7.90 7.70 8.16 +0.68 48 7 571 +5
30MAR26 72.50 P 0.00 0.00 0.00 9.67 +0.76 48 0 4,873 0
30MAR26 75.00 P 0.00 0.00 0.00 11.25 +0.72 48 0 3,754 0
30MAR26 77.50 P 0.00 0.00 0.00 13.03 +0.79 48 0 624 0
30MAR26 80.00 P 0.00 0.00 0.00 14.49 +0.40 46 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 16.42 +0.42 46 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 18.40 +0.60 46 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 20.68 +0.68 48 0 467 0
30MAR26 90.00 P 0.00 0.00 0.00 22.68 +0.60 47 0 4,744 0
30MAR26 92.50 P 0.00 0.00 0.00 24.97 +0.61 48 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 27.18 +0.66 47 0 1,250 0
30MAR26 97.50 P 0.00 0.00 0.00 29.41 +0.63 47 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 31.77 +0.67 47 0 1,243 0
30MAR26 102.50 P 0.00 0.00 0.00 34.06 +0.76 46 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 36.77 +1.17 52 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 39.13 +1.15 51 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 41.55 +0.87 52 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 43.99 +0.85 52 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 46.52 +0.93 55 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 48.89 +1.24 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.36 +0.97 52 0 38 0
30MAR26 122.50 P 0.00 0.00 0.00 53.99 +1.04 60 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.36 +0.98 56 0 0 -15
30MAR26 127.50 P 0.00 0.00 0.00 58.85 +0.92 0 0 17 0
30MAR26 130.00 P 0.00 0.00 0.00 61.35 +1.11 0 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 63.89 +1.21 62 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.35 +1.40 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.85 +1.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 71.35 +1.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 73.85 +1.40 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 76.35 +1.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 78.85 +1.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 81.35 +1.24 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 83.85 +1.40 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 86.35 +1.25 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 88.85 +1.40 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 91.35 +0.91 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 93.85 +1.40 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 96.35 +1.40 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 98.85 +1.40 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 101.35 +1.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 103.85 +1.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 106.35 +1.40 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 108.85 +1.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 111.35 +1.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 113.85 +1.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 116.35 +1.40 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 118.85 +1.40 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 121.35 +1.40 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 123.85 +1.40 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 126.35 +1.40 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 128.85 +0.92 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 131.35 +1.40 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.58 +0.09 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.68 +0.10 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.80 +0.13 48 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.92 +0.13 48 0 0 0
29JUN26 44.00 P 1.22 1.22 1.22 1.06 +0.14 48 15 15 +15
29JUN26 45.00 P 0.00 0.00 0.00 1.22 +0.18 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.39 +0.18 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.56 +0.18 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.78 +0.23 48 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 2.00 +0.25 48 0 0 0
29JUN26 50.00 P 2.18 2.18 2.12 2.09 +0.12 47 345 355 +340
29JUN26 52.50 P 0.00 0.00 0.00 2.79 +0.27 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.50 +0.35 48 0 15 0
29JUN26 57.50 P 4.25 4.25 4.25 4.31 +0.39 47 15 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.27 +0.46 47 0 33 0
29JUN26 62.50 P 0.00 0.00 0.00 6.28 +0.47 47 0 150 0
29JUN26 65.00 P 7.12 7.12 7.12 7.43 +0.49 47 100 268 +100
29JUN26 67.50 P 8.75 8.75 8.75 8.81 +0.62 47 3 224 +1
29JUN26 70.00 P 10.04 10.04 10.04 10.22 +0.67 47 2 293 +2
29JUN26 72.50 P 11.50 11.50 11.50 11.71 +0.71 48 1 1,015 0
29JUN26 75.00 P 0.00 0.00 0.00 13.02 +0.38 46 0 3,514 0
29JUN26 77.50 P 0.00 0.00 0.00 14.83 +0.47 47 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 16.61 +0.49 47 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 18.47 +0.52 48 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 20.36 +0.77 48 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 22.32 +0.65 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 24.32 +0.58 48 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 26.39 +0.60 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.45 +0.58 48 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 30.54 +0.60 47 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 32.77 +0.58 48 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 35.30 +0.80 50 0 174 0
29JUN26 105.00 P 0.00 0.00 0.00 37.24 +0.81 47 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.41 +0.74 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 41.78 +0.83 46 0 14 0
29JUN26 112.50 P 0.00 0.00 0.00 43.99 +0.66 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.52 +0.83 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.31 +1.10 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.46 +0.73 48 0 52 0
29JUN26 122.50 P 0.00 0.00 0.00 53.99 +1.02 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.37 +0.85 48 0 500 0
29JUN26 127.50 P 0.00 0.00 0.00 58.85 +0.92 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.37 +0.93 50 0 35 0
29JUN26 132.50 P 0.00 0.00 0.00 63.89 +1.17 52 0 190 0
29JUN26 135.00 P 0.00 0.00 0.00 66.35 +1.19 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.85 +1.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.35 +1.27 0 0 0 0
29JUN26 142.50 P 73.85 73.85 73.85 73.85 +1.02 0 41 41 0
29JUN26 145.00 P 0.00 0.00 0.00 76.35 +1.40 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.85 +1.40 0 0 140 0
29JUN26 150.00 P 0.00 0.00 0.00 81.35 +1.24 0 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 83.85 +1.40 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.35 +1.25 0 0 15 -95
29JUN26 157.50 P 0.00 0.00 0.00 88.85 +1.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.35 +0.91 0 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 93.85 +1.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 96.35 +1.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.85 +1.40 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.35 +1.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.85 +1.40 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 106.35 +1.40 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.85 +1.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 111.35 +1.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.85 +1.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 116.35 +1.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.85 +1.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 121.35 +1.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.85 +1.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 126.35 +1.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.85 +0.92 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 131.35 +1.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.08 +0.09 48 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.21 +0.12 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.42 +0.13 48 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.59 +0.17 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.77 +0.19 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.99 +0.23 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.22 +0.18 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.45 +0.18 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.68 +0.18 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.97 +0.24 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.23 +0.24 48 0 9 0
29SEP26 52.50 P 0.00 0.00 0.00 3.95 +0.31 48 0 5 0
29SEP26 55.00 P 4.70 4.70 4.70 4.64 +0.32 47 11 24 +11
29SEP26 57.50 P 0.00 0.00 0.00 5.67 +0.40 47 0 6 0
29SEP26 60.00 P 6.72 6.72 6.72 6.63 +0.37 47 1 37 +1
29SEP26 62.50 P 7.60 7.74 7.60 7.68 +0.35 47 160 213 +160
29SEP26 65.00 P 8.88 8.98 8.83 8.90 +0.37 46 88 262 +85
29SEP26 67.50 P 10.10 10.30 10.09 10.37 +0.65 47 140 304 +140
29SEP26 70.00 P 11.50 11.71 11.50 11.68 +0.59 47 120 1,309 +120
29SEP26 72.50 P 0.00 0.00 0.00 13.39 +0.71 48 0 600 0
29SEP26 75.00 P 0.00 0.00 0.00 14.86 +0.53 48 0 334 0
29SEP26 77.50 P 0.00 0.00 0.00 16.53 +0.64 47 0 492 0
29SEP26 80.00 P 18.00 18.00 18.00 18.13 +0.82 47 5 3,023 +5
29SEP26 82.50 P 0.00 0.00 0.00 20.04 +0.69 48 0 377 0
29SEP26 85.00 P 0.00 0.00 0.00 21.81 +0.62 48 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 23.75 +0.67 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.58 +0.55 48 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 27.62 +0.61 48 0 781 0
29SEP26 95.00 P 29.80 29.80 29.80 29.65 +0.63 48 3 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.71 +0.65 48 0 409 0
29SEP26 100.00 P 33.60 33.60 33.60 33.77 +0.63 47 3 920 -3
29SEP26 102.50 P 0.00 0.00 0.00 35.91 +0.65 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.04 +0.62 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 40.30 +0.57 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.56 +0.70 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 44.84 +1.20 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.14 +1.22 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.46 +1.24 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.64 +0.79 45 0 10 0
29SEP26 122.50 P 0.00 0.00 0.00 54.20 +1.23 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 56.37 +0.44 43 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 59.01 +0.72 47 0 100 0
TOTAL PUT 3,810 168,347 -415
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$ 9.68
27NOV25 7.50 C 0.00 0.00 0.00 2.19 -0.10 92 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 1.94 -0.04 81 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 1.72 -0.06 101 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 1.47 -0.05 88 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 1.22 -0.04 75 0 24 0
27NOV25 8.75 C 0.00 0.00 0.00 0.94 -0.07 40 0 0 0
27NOV25 9.00 C 0.53 0.53 0.53 0.70 -0.06 39 650 655 +650
27NOV25 9.25 C 0.34 0.61 0.34 0.46 -0.07 31 6 2 +2
27NOV25 9.50 C 0.17 0.17 0.17 0.28 -0.04 34 210 255 +169
27NOV25 9.75 C 0.10 0.20 0.08 0.15 -0.04 36 59 1,330 0
27NOV25 10.00 C 0.03 0.10 0.03 0.07 -0.02 37 1,109 741 +210
27NOV25 10.50 C 0.02 0.02 0.02 0.01 -0.01 38 5 820 +5
27NOV25 11.00 C 0.01 0.01 0.01 0.01 0.00 54 2 984 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 902 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 572 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 882 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 420 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,316 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 290 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 196 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 86 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 161 0 90 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 170 0 51 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.69 -0.14 84 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.44 -0.06 74 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.19 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.94 -0.09 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.71 -0.07 86 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.22 -0.07 78 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.94 -0.11 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.44 -0.12 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.95 -0.10 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.72 -0.07 42 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.47 -0.08 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.22 -0.09 31 0 3 0
30DEC25 8.75 C 0.00 0.00 0.00 1.02 -0.05 34 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.82 -0.03 34 0 5,382 0
30DEC25 9.25 C 0.00 0.00 0.00 0.65 -0.03 34 0 118 0
30DEC25 9.50 C 0.35 0.54 0.35 0.52 -0.01 35 37 5,097 +18
30DEC25 9.75 C 0.00 0.00 0.00 0.39 -0.02 35 0 269 0
30DEC25 10.00 C 0.22 0.34 0.22 0.29 -0.02 35 261 369 +256
30DEC25 10.50 C 0.15 0.20 0.13 0.15 -0.02 35 79 691 -39
30DEC25 11.00 C 0.05 0.10 0.05 0.08 0.00 36 115 956 +6
30DEC25 11.50 C 0.05 0.05 0.05 0.04 0.00 37 2 1,017 0
30DEC25 12.00 C 0.00 0.00 0.00 0.02 0.00 38 0 4,802 0
30DEC25 12.50 C 0.02 0.02 0.02 0.01 0.00 38 226 672 +170
30DEC25 13.00 C 0.01 0.01 0.01 0.01 0.00 43 36 1,244 -36
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 48 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 56 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.20 -0.09 34 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.97 -0.09 37 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.72 -0.10 32 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.48 -0.12 30 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.37 -0.02 40 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.94 -0.07 34 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.56 -0.01 36 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.46 -0.01 36 0 43 0
29JAN26 10.50 C 0.00 0.00 0.00 0.31 0.00 37 0 187 0
29JAN26 11.00 C 0.20 0.23 0.20 0.20 +0.01 37 71 265 +69
29JAN26 11.50 C 0.00 0.00 0.00 0.12 0.00 37 0 120 0
29JAN26 12.00 C 0.00 0.00 0.00 0.07 0.00 37 0 341 0
29JAN26 12.50 C 0.00 0.00 0.00 0.04 0.00 37 0 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 164 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 225 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 48 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 2.22 -0.12 34 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.03 -0.06 38 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.77 -0.09 33 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.56 -0.12 33 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.38 -0.11 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.22 -0.07 35 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.08 -0.02 36 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.93 -0.03 36 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.80 -0.01 36 0 400 0
26FEB26 9.75 C 0.00 0.00 0.00 0.69 -0.02 36 0 415 0
26FEB26 10.00 C 0.00 0.00 0.00 0.59 -0.02 36 0 588 0
26FEB26 10.50 C 0.00 0.00 0.00 0.43 0.00 37 0 417 0
26FEB26 11.00 C 0.26 0.26 0.26 0.30 0.00 37 2 330 0
26FEB26 11.50 C 0.20 0.20 0.20 0.21 +0.01 37 1 401 +1
26FEB26 12.00 C 0.00 0.00 0.00 0.14 0.00 37 0 303 0
26FEB26 12.50 C 0.00 0.00 0.00 0.09 0.00 37 0 20 0
26FEB26 13.00 C 0.07 0.07 0.07 0.06 0.00 37 15 21 +15
26FEB26 13.50 C 0.00 0.00 0.00 0.04 0.00 37 0 45 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 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 4.69 -0.14 52 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.44 -0.06 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.25 -0.06 65 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.94 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.71 -0.07 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.44 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.22 -0.07 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.96 -0.09 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.73 -0.05 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.54 -0.03 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.23 -0.11 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.10 -0.08 38 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.84 -0.04 33 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.71 -0.02 37 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.53 -0.02 37 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.33 -0.05 35 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 1.19 -0.02 36 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 1.06 -0.02 36 0 70 0
30MAR26 9.50 C 0.00 0.00 0.00 0.93 -0.01 36 0 280 0
30MAR26 9.75 C 0.00 0.00 0.00 0.82 -0.03 36 0 2,769 0
30MAR26 10.00 C 0.00 0.00 0.00 0.72 -0.02 37 0 952 0
30MAR26 10.50 C 0.55 0.56 0.55 0.55 -0.01 37 195 300 +169
30MAR26 11.00 C 0.00 0.00 0.00 0.42 0.00 38 0 73 0
30MAR26 11.50 C 0.00 0.00 0.00 0.31 0.00 38 0 1,860 0
30MAR26 12.00 C 0.00 0.00 0.00 0.22 0.00 37 0 2,601 0
30MAR26 12.50 C 0.00 0.00 0.00 0.16 0.00 37 0 914 0
30MAR26 13.00 C 0.00 0.00 0.00 0.11 0.00 37 0 239 0
30MAR26 13.50 C 0.00 0.00 0.00 0.08 0.00 37 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 38 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 0.00 38 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 3.12 0.00 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.87 -0.06 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.69 -0.03 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.48 -0.08 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.29 -0.09 37 0 5 0
29JUN26 8.00 C 2.21 2.21 2.21 2.11 -0.07 37 2 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.93 -0.05 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.77 -0.06 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.63 -0.02 36 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.49 -0.01 37 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.36 -0.06 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.20 -0.05 35 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 1.10 -0.05 36 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 -0.03 37 0 80 0
29JUN26 10.50 C 0.00 0.00 0.00 0.83 -0.02 37 0 313 0
29JUN26 11.00 C 0.70 0.72 0.70 0.69 0.00 37 2 1,923 +2
29JUN26 11.50 C 0.00 0.00 0.00 0.56 0.00 37 0 193 0
29JUN26 12.00 C 0.00 0.00 0.00 0.45 -0.01 37 0 508 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.01 37 0 38 0
29JUN26 13.00 C 0.23 0.32 0.23 0.28 -0.01 37 130 492 +85
29JUN26 13.50 C 0.26 0.26 0.26 0.22 -0.01 37 68 88 +68
29JUN26 14.00 C 0.23 0.23 0.23 0.18 -0.01 37 30 32 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.14 0.00 37 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 133 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 0.00 37 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.61 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.43 -0.01 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.28 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.13 +0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.98 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.85 +0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.71 +0.01 36 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.60 +0.02 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.48 +0.02 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.37 +0.02 37 0 2 0
29SEP26 10.00 C 1.10 1.10 1.10 1.27 +0.02 37 9 12 +9
29SEP26 10.50 C 0.00 0.00 0.00 1.09 +0.03 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.92 +0.02 37 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 +0.03 37 0 5,017 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 +0.03 37 0 11,386 0
29SEP26 12.50 C 0.49 0.59 0.49 0.57 +0.02 38 25 107 +21
29SEP26 13.00 C 0.00 0.00 0.00 0.48 +0.02 38 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 +0.01 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 +0.02 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.02 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
TOTAL CALL 3,347 86,561 +1,880
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
27NOV25 9.00 P 0.04 0.04 0.02 0.02 0.00 42 764 1,000 +616
27NOV25 9.25 P 0.17 0.17 0.03 0.04 -0.01 37 134 2,012 0
27NOV25 9.50 P 0.28 0.28 0.08 0.11 +0.01 38 21 642 -3
27NOV25 9.75 P 0.38 0.38 0.16 0.22 +0.01 37 33 804 -2
27NOV25 10.00 P 0.48 0.48 0.48 0.38 +0.01 35 5 789 -5
27NOV25 10.50 P 1.15 1.15 0.85 0.83 +0.04 40 48 954 -5
27NOV25 11.00 P 1.33 1.33 1.31 1.32 +0.04 0 25 1,462 -175
27NOV25 11.50 P 1.83 1.83 1.83 1.82 +0.04 0 3 104 -434
27NOV25 12.00 P 0.00 0.00 0.00 2.34 +0.06 97 0 182 0
27NOV25 12.50 P 0.00 0.00 0.00 2.82 +0.04 0 0 30 0
27NOV25 13.00 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.89 +0.11 173 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 4.32 +0.04 0 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 5.40 +0.12 219 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 5.90 +0.12 231 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 6.32 +0.04 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 6.82 +0.04 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 7.40 +0.12 264 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1,678 0
30DEC25 8.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 552 0
30DEC25 8.50 P 0.11 0.11 0.07 0.08 +0.01 36 11 405 +9
30DEC25 8.75 P 0.20 0.24 0.12 0.13 +0.01 36 26 331 -3
30DEC25 9.00 P 0.29 0.30 0.19 0.19 +0.01 35 169 6,191 +7
30DEC25 9.25 P 0.33 0.35 0.22 0.29 +0.04 36 809 1,227 +782
30DEC25 9.50 P 0.52 0.55 0.32 0.40 +0.05 36 102 5,082 +22
30DEC25 9.75 P 0.71 0.71 0.52 0.53 +0.04 36 21 508 +1
30DEC25 10.00 P 0.78 0.78 0.64 0.67 +0.04 35 169 649 +136
30DEC25 10.50 P 1.04 1.04 1.04 1.05 +0.06 37 5 1,125 0
30DEC25 11.00 P 1.45 1.45 1.45 1.48 +0.06 39 5 791 +5
30DEC25 11.50 P 0.00 0.00 0.00 1.91 +0.03 34 0 3,670 0
30DEC25 12.00 P 0.00 0.00 0.00 2.46 +0.11 51 0 834 0
30DEC25 12.50 P 2.86 2.86 2.86 2.88 +0.03 0 1 214 0
30DEC25 13.00 P 0.00 0.00 0.00 3.45 +0.08 62 0 75 0
30DEC25 13.50 P 0.00 0.00 0.00 3.98 +0.14 75 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 4.45 +0.16 74 0 20 0
30DEC25 14.50 P 0.00 0.00 0.00 4.95 +0.05 80 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.40 +0.10 68 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.94 +0.15 87 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.44 +0.10 91 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.96 +0.15 101 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.45 +0.11 103 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 7.94 +0.12 104 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.46 +0.14 114 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 8.85 +0.07 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.44 +0.11 116 0 24 0
30DEC25 19.50 P 0.00 0.00 0.00 9.85 +0.06 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.43 +0.10 120 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 12 0
29JAN26 8.25 P 0.00 0.00 0.00 0.13 +0.02 37 0 81 0
29JAN26 8.50 P 0.19 0.21 0.19 0.18 +0.02 37 16 93 +16
29JAN26 8.75 P 0.00 0.00 0.00 0.25 +0.03 37 1 49 0
29JAN26 9.00 P 0.00 0.00 0.00 0.33 +0.04 37 0 160 0
29JAN26 9.25 P 0.00 0.00 0.00 0.43 +0.05 37 0 225 0
29JAN26 9.50 P 0.52 0.53 0.52 0.53 +0.03 36 2 440 +2
29JAN26 9.75 P 0.00 0.00 0.00 0.68 +0.05 37 0 134 0
29JAN26 10.00 P 0.97 0.97 0.71 0.83 +0.07 37 70 286 +62
29JAN26 10.50 P 1.20 1.20 1.20 1.18 +0.05 38 2 379 0
29JAN26 11.00 P 1.52 1.52 1.52 1.56 +0.11 37 10 286 0
29JAN26 11.50 P 1.97 1.97 1.97 2.03 +0.09 42 5 154 +5
29JAN26 12.00 P 0.00 0.00 0.00 2.46 +0.09 40 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 2.99 +0.10 49 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.45 +0.08 49 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 3.98 +0.11 58 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.45 +0.09 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.00 +0.10 70 0 24 0
29JAN26 15.00 P 0.00 0.00 0.00 5.42 +0.08 60 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.94 +0.10 68 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.44 +0.10 72 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.96 +0.12 79 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.45 +0.11 81 0 0 0
26FEB26 7.50 P 0.07 0.07 0.07 0.07 0.00 37 1 46 +1
26FEB26 7.75 P 0.00 0.00 0.00 0.11 +0.02 38 0 10 0
26FEB26 8.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 17 0
26FEB26 8.25 P 0.23 0.23 0.23 0.20 +0.02 37 60 128 +60
26FEB26 8.50 P 0.26 0.26 0.26 0.26 +0.03 37 1 221 +1
26FEB26 8.75 P 0.00 0.00 0.00 0.33 +0.03 36 1 417 +1
26FEB26 9.00 P 0.50 0.50 0.41 0.43 +0.04 37 5 279 +4
26FEB26 9.25 P 0.00 0.00 0.00 0.53 +0.04 37 0 542 0
26FEB26 9.50 P 0.60 0.60 0.60 0.65 +0.04 37 65 1,371 +65
26FEB26 9.75 P 0.73 0.73 0.73 0.79 +0.05 37 60 1,530 +60
26FEB26 10.00 P 0.00 0.00 0.00 0.95 +0.06 38 0 361 0
26FEB26 10.50 P 0.00 0.00 0.00 1.28 +0.05 38 0 703 0
26FEB26 11.00 P 1.64 1.64 1.64 1.64 +0.01 38 3 218 +3
26FEB26 11.50 P 0.00 0.00 0.00 2.09 +0.11 41 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.55 +0.14 43 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.99 +0.10 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.48 +0.11 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.98 +0.08 51 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.45 +0.09 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.00 +0.10 60 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.45 +0.11 58 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.95 +0.11 61 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.46 +0.12 66 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 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 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 38 0 126 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 +0.01 38 0 17 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 141 0
30MAR26 7.75 P 0.00 0.00 0.00 0.16 +0.01 37 0 45 0
30MAR26 8.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 503 0
30MAR26 8.25 P 0.30 0.30 0.26 0.28 +0.03 38 47 490 +2
30MAR26 8.50 P 0.00 0.00 0.00 0.35 +0.04 37 0 7,551 0
30MAR26 8.75 P 0.00 0.00 0.00 0.43 +0.03 37 0 770 0
30MAR26 9.00 P 0.00 0.00 0.00 0.53 +0.04 37 6,000 6,300 +5,870
30MAR26 9.25 P 0.00 0.00 0.00 0.64 +0.05 37 0 201 0
30MAR26 9.50 P 0.82 0.82 0.82 0.76 +0.03 37 27 322 +10
30MAR26 9.75 P 0.00 0.00 0.00 0.90 +0.05 38 0 2,831 0
30MAR26 10.00 P 0.00 0.00 0.00 1.05 +0.07 38 0 1,284 0
30MAR26 10.50 P 0.00 0.00 0.00 1.38 +0.06 38 0 244 0
30MAR26 11.00 P 1.76 1.76 1.76 1.74 +0.03 39 1 210 +1
30MAR26 11.50 P 0.00 0.00 0.00 2.17 +0.10 41 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 +0.11 42 0 206 0
30MAR26 12.50 P 0.00 0.00 0.00 3.01 +0.11 40 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.49 +0.04 43 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 4.00 +0.10 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.45 +0.09 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.00 +0.10 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.45 +0.11 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.95 +0.11 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.46 +0.12 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.96 +0.12 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.45 +0.11 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 0.00 37 0 88 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 597 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.01 37 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 +0.02 37 0 104 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 +0.02 37 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.44 +0.02 37 0 216 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 +0.01 36 0 179 0
29JUN26 8.75 P 0.00 0.00 0.00 0.60 +0.01 36 0 112 0
29JUN26 9.00 P 0.76 0.76 0.76 0.72 +0.03 37 1 123 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.82 +0.02 36 0 77 0
29JUN26 9.50 P 0.00 0.00 0.00 0.95 -0.01 36 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 1.13 +0.08 38 0 193 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 +0.02 37 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 1.57 +0.06 37 0 247 0
29JUN26 11.00 P 0.00 0.00 0.00 1.92 +0.05 38 0 2,217 0
29JUN26 11.50 P 2.28 2.28 2.28 2.31 +0.13 39 2 147 -2
29JUN26 12.00 P 0.00 0.00 0.00 2.70 +0.05 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 +0.07 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.56 +0.06 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.00 +0.05 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.48 +0.11 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.00 +0.10 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.45 +0.06 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.95 +0.10 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.46 +0.12 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.96 +0.11 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.45 +0.09 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.04 39 0 203 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 +0.04 39 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 +0.04 38 0 556 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 +0.04 39 0 42 0
29SEP26 8.50 P 0.00 0.00 0.00 0.74 +0.06 39 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.05 39 0 28 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 +0.06 39 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 +0.06 39 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 1.21 +0.06 39 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 +0.06 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.50 +0.06 39 5 26 +5
29SEP26 10.50 P 0.00 0.00 0.00 1.82 +0.07 40 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 2.15 +0.06 40 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.53 +0.07 40 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 +0.07 41 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.32 +0.06 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 +0.06 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 +0.07 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.65 +0.06 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.12 +0.05 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.60 +0.06 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.01 -0.01 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 +0.03 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.96 +0.02 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.45 +0.03 46 0 0 0
TOTAL PUT 8,736 88,370 +7,118
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$ 17.42
27NOV25 12.00 C 0.00 0.00 0.00 5.43 -0.62 111 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 4.94 -0.49 120 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.47 -0.59 131 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 3.93 -0.59 76 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.43 -0.50 65 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 2.94 -0.49 70 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.43 -0.50 44 0 8 0
27NOV25 15.50 C 0.00 0.00 0.00 1.93 -0.51 34 0 60 0
27NOV25 16.00 C 0.00 0.00 0.00 1.44 -0.50 36 0 466 0
27NOV25 16.50 C 0.92 0.92 0.86 0.96 -0.48 32 30 679 0
27NOV25 17.00 C 0.00 0.00 0.00 0.55 -0.40 32 0 3,994 0
27NOV25 17.50 C 0.24 0.37 0.22 0.26 -0.31 32 21 619 +15
27NOV25 18.00 C 0.12 0.12 0.12 0.11 -0.19 34 50 1,315 0
27NOV25 18.50 C 0.00 0.00 0.00 0.03 -0.10 33 0 966 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 861 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 392 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,227 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 456 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,562 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 74 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 101 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 12 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 141 0 14 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 160 0 28 0
30DEC25 9.75 C 0.00 0.00 0.00 7.71 -0.50 66 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.46 -0.61 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.96 -0.50 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.46 -0.50 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.00 -0.46 68 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.48 -0.57 53 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.94 -0.53 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.47 -0.64 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.94 -0.58 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.46 -0.53 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.98 -0.51 25 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.51 -0.52 28 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 2.15 -0.40 37 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.64 -0.53 29 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 1.29 -0.46 31 0 1,079 0
30DEC25 17.00 C 0.00 0.00 0.00 0.97 -0.35 31 0 3,436 0
30DEC25 17.50 C 0.78 0.78 0.71 0.72 -0.27 31 150 1,018 +140
30DEC25 18.00 C 0.59 0.66 0.59 0.51 -0.22 32 270 1,462 -145
30DEC25 18.50 C 0.45 0.45 0.34 0.36 -0.19 32 91 321 +81
30DEC25 19.00 C 0.27 0.27 0.26 0.25 -0.14 33 126 969 +50
30DEC25 19.50 C 0.00 0.00 0.00 0.16 -0.10 32 0 690 0
30DEC25 20.00 C 0.11 0.15 0.11 0.10 -0.07 32 99 1,622 -5
30DEC25 21.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 356 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 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 5.50 -0.55 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.01 -0.46 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.53 -0.63 35 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.05 -0.50 34 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.56 -0.43 31 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.10 -0.50 31 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.63 -0.50 29 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.26 -0.54 32 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.88 -0.38 31 0 150 0
29JAN26 16.50 C 0.00 0.00 0.00 1.59 -0.43 33 0 74 0
29JAN26 17.00 C 0.00 0.00 0.00 1.29 -0.33 33 0 85 0
29JAN26 17.50 C 0.00 0.00 0.00 1.04 -0.30 33 0 252 0
29JAN26 18.00 C 0.00 0.00 0.00 0.84 -0.23 34 0 95 0
29JAN26 18.50 C 0.00 0.00 0.00 0.67 -0.22 34 0 60 0
29JAN26 19.00 C 0.00 0.00 0.00 0.52 -0.18 34 0 204 0
29JAN26 19.50 C 0.00 0.00 0.00 0.40 -0.14 34 0 2,594 0
29JAN26 20.00 C 0.00 0.00 0.00 0.30 -0.12 34 0 241 0
29JAN26 21.00 C 0.24 0.24 0.20 0.16 -0.08 34 75 186 +70
29JAN26 22.00 C 0.15 0.15 0.11 0.09 -0.04 35 380 348 -46
29JAN26 23.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.55 -0.61 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.06 -0.51 33 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.55 -0.61 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.05 -0.69 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.70 -0.49 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.30 -0.48 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.81 -0.57 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.46 -0.50 33 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.09 -0.49 33 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 1.79 -0.30 33 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.51 -0.32 34 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 1.26 -0.30 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.05 -0.24 34 0 15 0
26FEB26 18.50 C 0.84 0.84 0.84 0.87 -0.25 34 15 15 +15
26FEB26 19.00 C 0.00 0.00 0.00 0.72 -0.20 35 0 5 0
26FEB26 19.50 C 0.00 0.00 0.00 0.58 -0.18 34 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.46 -0.15 34 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.29 -0.10 34 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.18 -0.07 34 0 15 0
26FEB26 23.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.76 -0.53 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.52 -0.55 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.03 -0.53 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.55 -0.52 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.09 -0.53 36 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.55 -0.67 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.15 -0.46 36 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.67 -0.49 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.20 -0.57 32 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.79 -0.55 33 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.43 -0.53 36 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 3.03 -0.47 35 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.65 -0.53 34 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.35 -0.32 35 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 2.04 -0.42 35 0 3,300 0
30MAR26 17.00 C 0.00 0.00 0.00 1.78 -0.34 35 0 80 0
30MAR26 17.50 C 0.00 0.00 0.00 1.54 -0.27 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.33 -0.28 36 0 3,536 0
30MAR26 18.50 C 0.00 0.00 0.00 1.15 -0.29 36 0 670 0
30MAR26 19.00 C 0.00 0.00 0.00 1.01 -0.23 37 0 1,509 0
30MAR26 19.50 C 0.00 0.00 0.00 0.86 -0.19 37 0 104 0
30MAR26 20.00 C 0.00 0.00 0.00 0.74 -0.16 37 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.52 -0.12 37 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.36 -0.09 37 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.25 -0.06 37 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 2,284 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.02 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 0.02 -0.01 36 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.18 -0.49 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.63 -0.52 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.20 -0.47 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.87 -0.37 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.38 -0.42 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.90 -0.48 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.53 -0.45 36 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.16 -0.54 36 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.79 -0.52 36 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.43 -0.54 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.10 -0.53 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.83 -0.47 36 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.57 -0.42 37 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.29 -0.32 36 0 62 0
29JUN26 17.50 C 0.00 0.00 0.00 2.07 -0.28 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.86 -0.34 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.68 -0.24 37 0 219 0
29JUN26 19.00 C 0.00 0.00 0.00 1.57 -0.17 38 0 514 0
29JUN26 19.50 C 1.21 1.21 1.21 1.37 -0.20 38 4 15 -4
29JUN26 20.00 C 1.28 1.31 1.28 1.21 -0.19 37 90 1,800 +90
29JUN26 21.00 C 0.00 0.00 0.00 0.98 -0.13 38 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.77 -0.11 38 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.60 -0.09 38 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.47 -0.06 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.36 -0.05 38 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.21 -0.03 38 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.92 -0.51 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.51 -0.51 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.10 -0.53 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.77 -0.35 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.39 -0.39 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.08 -0.34 37 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.78 -0.33 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.51 -0.30 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.23 -0.30 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.00 -0.26 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.76 -0.26 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.55 -0.24 38 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.35 -0.22 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.15 -0.30 38 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.99 -0.25 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.88 -0.13 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.67 -0.23 39 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 1.41 -0.19 39 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.18 -0.12 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.04 -0.08 40 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.88 -0.06 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.73 -0.08 40 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 -0.06 40 0 52 0
TOTAL CALL 1,401 59,935 +261
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 730 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 702 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 92 0 303 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 113 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 420 0
27NOV25 15.00 P 0.01 0.01 0.01 0.01 0.00 58 10 437 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 460 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,563 0
27NOV25 16.50 P 0.06 0.06 0.04 0.04 +0.02 34 42 663 -42
27NOV25 17.00 P 0.10 0.15 0.09 0.14 +0.09 34 28 3,013 -26
27NOV25 17.50 P 0.28 0.35 0.28 0.35 +0.20 34 73 3,134 -9
27NOV25 18.00 P 0.54 0.54 0.54 0.69 +0.32 36 2 598 0
27NOV25 18.50 P 0.00 0.00 0.00 1.14 +0.42 42 0 406 0
27NOV25 19.00 P 0.00 0.00 0.00 1.58 +0.43 0 0 220 0
27NOV25 19.50 P 0.00 0.00 0.00 2.14 +0.55 66 0 253 0
27NOV25 20.00 P 0.00 0.00 0.00 2.63 +0.55 74 0 57 0
27NOV25 21.00 P 0.00 0.00 0.00 3.67 +0.54 105 0 21 0
27NOV25 22.00 P 0.00 0.00 0.00 4.64 +0.50 114 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 5.65 +0.57 135 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.62 +0.54 137 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.62 +0.54 150 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.65 +0.56 178 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.58 +0.50 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.64 +0.52 199 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 11.58 +0.50 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3,601 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 2,024 0
30DEC25 15.00 P 0.08 0.08 0.08 0.06 +0.02 32 20 2,700 0
30DEC25 15.50 P 0.00 0.00 0.00 0.12 +0.05 33 0 1,145 0
30DEC25 16.00 P 0.23 0.25 0.20 0.20 +0.07 32 400 1,219 +249
30DEC25 16.50 P 0.37 0.37 0.37 0.34 +0.12 32 24 4,426 0
30DEC25 17.00 P 0.49 0.49 0.49 0.53 +0.17 33 75 1,901 0
30DEC25 17.50 P 0.70 0.70 0.70 0.76 +0.21 32 4 962 0
30DEC25 18.00 P 0.00 0.00 0.00 1.07 +0.28 33 0 194 0
30DEC25 18.50 P 0.00 0.00 0.00 1.36 +0.27 31 0 170 0
30DEC25 19.00 P 0.00 0.00 0.00 1.81 +0.37 35 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.25 +0.53 37 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.71 +0.50 39 0 80 0
30DEC25 21.00 P 0.00 0.00 0.00 3.69 +0.56 46 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.64 +0.45 49 0 45 0
30DEC25 23.00 P 0.00 0.00 0.00 5.75 +0.66 67 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.78 +0.52 77 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.66 +0.58 71 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.65 +0.56 76 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.75 +0.67 94 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.65 +0.53 86 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.58 +0.39 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.12 +0.04 34 0 110 0
29JAN26 15.00 P 0.00 0.00 0.00 0.19 +0.06 34 0 210 0
29JAN26 15.50 P 0.00 0.00 0.00 0.29 +0.09 34 0 64 0
29JAN26 16.00 P 0.42 0.42 0.42 0.42 +0.11 34 80 2,724 +12
29JAN26 16.50 P 0.00 0.00 0.00 0.58 +0.14 34 0 443 0
29JAN26 17.00 P 0.00 0.00 0.00 0.79 +0.18 34 0 686 0
29JAN26 17.50 P 0.00 0.00 0.00 1.04 +0.23 34 0 576 0
29JAN26 18.00 P 0.00 0.00 0.00 1.34 +0.28 35 0 292 0
29JAN26 18.50 P 0.00 0.00 0.00 1.67 +0.31 35 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 2.04 +0.37 36 0 46 0
29JAN26 19.50 P 0.00 0.00 0.00 2.43 +0.49 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.86 +0.55 38 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.75 +0.50 40 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.73 +0.54 45 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.75 +0.66 53 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.78 +0.52 60 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.66 +0.51 56 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.65 +0.50 60 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.09 +0.03 35 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.20 +0.05 34 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.30 +0.08 34 0 28 0
26FEB26 15.50 P 0.00 0.00 0.00 0.42 +0.10 34 0 27 0
26FEB26 16.00 P 0.00 0.00 0.00 0.57 +0.14 34 0 90 0
26FEB26 16.50 P 0.00 0.00 0.00 0.75 +0.17 34 0 715 0
26FEB26 17.00 P 0.00 0.00 0.00 0.97 +0.20 34 0 602 0
26FEB26 17.50 P 0.00 0.00 0.00 1.21 +0.22 34 0 486 0
26FEB26 18.00 P 0.00 0.00 0.00 1.50 +0.25 35 0 8 0
26FEB26 18.50 P 0.00 0.00 0.00 1.85 +0.31 36 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.20 +0.36 36 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.57 +0.47 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.97 +0.40 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.84 +0.53 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.76 +0.52 41 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.75 +0.63 46 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 6.78 +0.52 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.66 +0.51 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 +0.05 37 0 200 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 +0.06 37 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.36 +0.08 37 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.47 +0.09 36 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.62 +0.12 36 0 474 0
30MAR26 16.00 P 0.00 0.00 0.00 0.78 +0.13 36 0 5,330 0
30MAR26 16.50 P 0.97 0.97 0.97 0.98 +0.17 36 5 94 +5
30MAR26 17.00 P 0.00 0.00 0.00 1.22 +0.19 36 0 698 0
30MAR26 17.50 P 0.00 0.00 0.00 1.51 +0.24 37 0 634 0
30MAR26 18.00 P 0.00 0.00 0.00 1.77 +0.27 37 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 2.11 +0.39 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.42 +0.40 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.80 +0.34 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.18 +0.43 39 0 102 0
30MAR26 21.00 P 0.00 0.00 0.00 3.99 +0.44 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.87 +0.57 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.77 +0.59 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.78 +0.52 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.66 +0.51 44 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.65 +0.50 47 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.75 +0.67 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.65 +0.53 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.63 +0.44 55 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 +0.04 38 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.20 +0.05 38 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 +0.06 37 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.35 +0.08 38 0 84 0
29JUN26 13.50 P 0.40 0.40 0.40 0.45 +0.09 38 10 104 +10
29JUN26 14.00 P 0.00 0.00 0.00 0.55 +0.09 37 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 +0.10 37 0 104 0
29JUN26 15.00 P 0.00 0.00 0.00 0.84 +0.12 37 0 108 0
29JUN26 15.50 P 0.00 0.00 0.00 1.02 +0.15 37 0 181 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 +0.16 37 0 1,917 0
29JUN26 16.50 P 1.36 1.36 1.36 1.45 +0.20 37 15 165 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.71 +0.23 37 0 492 0
29JUN26 17.50 P 1.99 2.09 1.94 2.04 +0.29 39 204 987 +200
29JUN26 18.00 P 0.00 0.00 0.00 2.29 +0.28 38 0 109 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 +0.37 39 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.92 +0.39 38 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.28 +0.35 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.64 +0.43 39 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.41 +0.39 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.23 +0.47 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.07 +0.51 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.94 +0.59 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.85 +0.43 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.76 +0.42 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.75 +0.49 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.71 +0.49 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.69 +0.50 49 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.08 40 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 +0.09 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 +0.10 40 0 220 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 +0.12 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 +0.13 40 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.08 +0.15 40 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 1.28 +0.18 40 0 12 0
29SEP26 15.50 P 0.00 0.00 0.00 1.47 +0.18 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 +0.20 40 0 230 0
29SEP26 16.50 P 0.00 0.00 0.00 1.96 +0.24 40 0 486 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 +0.24 40 0 425 0
29SEP26 17.50 P 0.00 0.00 0.00 2.50 +0.27 41 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 +0.28 41 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 +0.29 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.42 +0.32 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.33 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 +0.33 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 +0.37 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.61 +0.40 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.42 +0.41 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 +0.44 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.16 +0.45 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.07 +0.46 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.98 +0.44 46 0 0 0
TOTAL PUT 992 68,393 +414
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$ 35.90
27NOV25 30.00 C 0.00 0.00 0.00 6.10 - 104 0 0 -
27NOV25 31.00 C 0.00 0.00 0.00 5.07 -2.95 85 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 3.92 -3.09 32 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 3.01 -2.81 49 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 1.99 -2.98 33 0 0 0
27NOV25 35.00 C 1.18 1.18 1.18 1.06 -2.88 25 505 505 +505
27NOV25 36.00 C 0.83 0.83 0.41 0.40 -2.51 23 259 233 +233
27NOV25 37.00 C 0.35 0.35 0.12 0.10 -1.81 23 282 227 +227
27NOV25 38.00 C 0.07 0.08 0.03 0.02 -1.01 25 110 114 +110
27NOV25 39.00 C 0.00 0.00 0.00 0.01 -0.40 30 0 97 0
27NOV25 40.00 C 0.02 0.02 0.02 0.01 -0.10 38 140 363 -104
27NOV25 41.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,333 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 892 0
27NOV25 43.00 C 0.01 0.01 0.01 0.01 0.00 60 5 912 0
27NOV25 44.00 C 0.01 0.01 0.01 0.01 0.00 66 1 650 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 454 0
27NOV25 46.00 C 0.01 0.01 0.01 0.01 0.00 79 1 480 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 260 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 475 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 79 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.18 -2.65 135 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.93 -3.07 81 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.10 -2.92 108 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.91 -3.10 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.91 -3.09 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.91 -2.92 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.17 -2.84 79 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 6.93 -2.90 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.10 -2.73 59 0 3 0
30DEC25 31.00 C 0.00 0.00 0.00 5.07 -2.95 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.94 -3.07 26 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 3.01 -2.83 30 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 2.02 -2.96 23 0 2 0
30DEC25 35.00 C 1.24 1.24 1.20 1.13 -2.83 19 20 22 +20
30DEC25 36.00 C 0.69 0.72 0.55 0.52 -2.41 18 99 99 +99
30DEC25 37.00 C 0.41 0.44 0.21 0.20 -1.75 18 341 261 +260
30DEC25 38.00 C 0.15 0.15 0.09 0.08 -1.03 19 278 394 +226
30DEC25 39.00 C 0.07 0.08 0.04 0.03 -0.50 19 147 338 +36
30DEC25 40.00 C 0.06 0.06 0.04 0.01 -0.21 19 9 373 -5
30DEC25 41.00 C 0.09 0.09 0.03 0.01 -0.08 22 19 790 +5
30DEC25 42.00 C 0.05 0.05 0.05 0.01 -0.03 24 1 712 0
30DEC25 43.00 C 0.04 0.04 0.04 0.01 -0.01 27 19 954 -7
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 311 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 609 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JAN26 30.00 C 0.00 0.00 0.00 6.10 - 47 0 0 -
29JAN26 31.00 C 0.00 0.00 0.00 5.07 -2.95 40 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.94 -3.07 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 3.01 -2.83 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 2.06 -2.92 21 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 1.27 -2.69 19 0 0 0
29JAN26 36.00 C 0.97 0.97 0.72 0.74 -2.21 19 41 26 +26
29JAN26 37.00 C 0.42 0.44 0.42 0.42 -1.60 19 28 28 +13
29JAN26 38.00 C 0.32 0.32 0.25 0.23 -1.05 18 264 234 +219
29JAN26 39.00 C 0.00 0.00 0.00 0.12 -0.66 18 0 65 0
29JAN26 40.00 C 0.15 0.15 0.10 0.06 -0.40 18 90 694 +58
29JAN26 41.00 C 0.08 0.08 0.08 0.03 -0.24 19 1 559 -1
29JAN26 42.00 C 0.07 0.08 0.07 0.02 -0.13 20 40 189 +10
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.07 20 0 530 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 249 0
29JAN26 45.00 C 0.03 0.03 0.03 0.01 -0.01 24 2 194 -2
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.10 - 41 0 0 -
26FEB26 31.00 C 0.00 0.00 0.00 5.07 -2.97 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.94 -3.10 21 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.01 -2.83 22 0 0 0
26FEB26 34.00 C 2.13 2.13 2.13 2.13 -2.85 20 1 1 +1
26FEB26 35.00 C 1.70 1.70 1.70 1.45 -2.51 19 15 15 +15
26FEB26 36.00 C 1.05 1.05 1.05 0.95 -2.02 19 16 16 +16
26FEB26 37.00 C 0.77 0.77 0.60 0.63 -1.48 19 8 23 +8
26FEB26 38.00 C 0.52 0.52 0.44 0.40 -1.05 19 1,560 1,501 +1,471
26FEB26 39.00 C 0.32 0.32 0.32 0.25 -0.73 19 15 45 +15
26FEB26 40.00 C 0.00 0.00 0.00 0.15 -0.51 19 0 40 0
26FEB26 41.00 C 0.13 0.15 0.13 0.09 -0.34 19 3 55 -3
26FEB26 42.00 C 0.08 0.11 0.08 0.05 -0.21 19 20 57 0
26FEB26 43.00 C 0.07 0.07 0.07 0.03 -0.13 19 15 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.02 -0.08 20 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.05 20 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.10 -2.95 65 0 0 0
30MAR26 25.00 C 11.45 11.45 11.45 10.93 -3.08 46 6 6 +6
30MAR26 26.00 C 0.00 0.00 0.00 10.10 -2.90 54 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.93 -3.22 37 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.17 -2.84 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.93 -2.90 27 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 6.10 -2.73 35 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 5.07 -2.98 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.94 -3.10 19 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 3.01 -2.83 19 0 10 0
30MAR26 34.00 C 0.00 0.00 0.00 2.30 -2.69 20 0 2 0
30MAR26 35.00 C 0.00 0.00 0.00 1.64 -2.34 19 0 10 0
30MAR26 36.00 C 1.15 1.16 1.15 1.20 -1.79 19 41 41 +41
30MAR26 37.00 C 1.04 1.04 1.04 0.88 -1.46 19 1 3 +1
30MAR26 38.00 C 0.75 0.75 0.60 0.60 -1.11 19 145 115 +72
30MAR26 39.00 C 0.37 0.42 0.37 0.42 -0.89 19 15 53 +15
30MAR26 40.00 C 0.38 0.38 0.32 0.28 -0.68 19 7 673 +6
30MAR26 41.00 C 0.23 0.25 0.23 0.18 -0.50 19 67 227 -67
30MAR26 42.00 C 0.17 0.19 0.17 0.12 -0.35 19 126 144 -81
30MAR26 43.00 C 0.13 0.13 0.12 0.07 -0.25 19 11 531 -11
30MAR26 44.00 C 0.11 0.11 0.11 0.05 -0.16 20 1 1,918 0
30MAR26 45.00 C 0.07 0.07 0.06 0.03 -0.11 20 134 270 -49
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.08 18 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.05 19 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 30.00 C 0.00 0.00 0.00 6.10 - 26 0 0 -
29JUN26 31.00 C 0.00 0.00 0.00 5.07 -2.98 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.08 -2.98 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.36 -2.66 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.74 -2.32 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.21 -2.06 18 0 0 0
29JUN26 36.00 C 1.69 1.71 1.69 1.76 -1.90 18 177 177 +177
29JUN26 37.00 C 1.36 1.36 1.36 1.38 -1.83 18 3 5 +3
29JUN26 38.00 C 0.00 0.00 0.00 1.10 -1.60 19 0 5 0
29JUN26 39.00 C 0.00 0.00 0.00 0.83 -1.42 19 0 7 0
29JUN26 40.00 C 0.00 0.00 0.00 0.63 -1.23 19 0 14 0
29JUN26 41.00 C 0.57 0.57 0.57 0.47 -1.02 19 1 60 0
29JUN26 42.00 C 0.34 0.34 0.34 0.34 -0.87 19 2 75 +2
29JUN26 43.00 C 0.30 0.30 0.30 0.25 -0.72 19 1 18 -1
29JUN26 44.00 C 0.22 0.22 0.22 0.18 -0.60 19 20 128 +13
29JUN26 45.00 C 0.00 0.00 0.00 0.13 -0.49 19 0 62 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.39 19 0 125 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.32 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.26 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.20 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.16 19 0 29 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.09 19 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 136 0
29SEP26 30.00 C 6.08 6.08 6.08 6.19 - 21 2 2 -
29SEP26 31.00 C 0.00 0.00 0.00 5.20 -2.85 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.49 -2.57 18 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 3.84 -2.22 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.24 -2.12 18 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.71 -1.99 18 0 0 0
29SEP26 36.00 C 1.90 1.90 1.90 2.24 -1.85 18 15 15 +13
29SEP26 37.00 C 0.00 0.00 0.00 1.84 -1.82 18 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 1.46 -1.69 18 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 1.17 -1.42 18 0 5 0
29SEP26 40.00 C 0.89 0.89 0.89 0.93 -1.35 18 45 25 -30
29SEP26 41.00 C 0.71 0.71 0.69 0.74 -1.12 18 5 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.58 -0.97 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.46 -0.84 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.37 -0.70 18 0 51 0
29SEP26 45.00 C 0.35 0.35 0.20 0.29 -0.59 18 2 15 0
29SEP26 46.00 C 0.00 0.00 0.00 0.22 -0.51 18 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.42 18 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.35 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.29 18 0 15 0
29SEP26 50.00 C 0.15 0.15 0.15 0.07 -0.24 18 5 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.14 19 0 7 0
TOTAL CALL 5,187 25,536 +3,561
27NOV25 30.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27NOV25 34.00 P 0.03 0.05 0.03 0.02 +0.01 25 690 640 +610
27NOV25 35.00 P 0.09 0.15 0.09 0.12 +0.11 23 695 837 +520
27NOV25 36.00 P 0.20 0.47 0.17 0.46 +0.45 22 1,187 817 +477
27NOV25 37.00 P 0.57 1.16 0.54 1.14 +1.11 19 607 693 +227
27NOV25 38.00 P 0.69 2.10 0.69 2.10 +1.93 0 961 1,068 +420
27NOV25 39.00 P 2.00 3.30 2.00 3.10 +2.54 0 120 709 -34
27NOV25 40.00 P 3.40 4.16 3.40 4.10 +2.81 0 28 840 -3
27NOV25 41.00 P 4.40 5.04 4.40 5.10 +2.89 0 49 1,583 -6
27NOV25 42.00 P 5.80 6.12 5.80 6.28 +3.08 92 5 1,073 -20
27NOV25 43.00 P 7.00 7.00 7.00 7.10 +2.77 0 1 117 -317
27NOV25 44.00 P 8.00 8.10 8.00 8.13 +2.77 82 5 31 -6
27NOV25 45.00 P 0.00 0.00 0.00 9.10 +2.90 0 0 10 0
27NOV25 46.00 P 0.00 0.00 0.00 10.10 +2.90 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 11.13 +2.93 104 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 12.10 +2.90 0 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 13.12 +2.92 112 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 14.33 +3.13 168 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 16.60 +2.62 0 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 19.10 +2.90 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 21.62 +2.92 160 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 24.14 +2.94 184 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 107 0
30DEC25 30.00 P 0.04 0.04 0.04 0.01 0.00 20 9 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.03 +0.02 19 3 221 +3
30DEC25 32.00 P 0.06 0.14 0.06 0.08 +0.07 18 78 85 -36
30DEC25 33.00 P 0.15 0.28 0.15 0.23 +0.22 18 197 187 +86
30DEC25 34.00 P 0.25 0.53 0.24 0.51 +0.47 18 417 363 +173
30DEC25 35.00 P 0.50 0.96 0.50 0.96 +0.85 18 80 722 +41
30DEC25 36.00 P 0.35 1.62 0.35 1.59 +1.32 17 278 635 +207
30DEC25 37.00 P 1.17 2.43 1.17 2.42 +1.85 17 61 681 +50
30DEC25 38.00 P 1.75 3.30 1.75 3.36 +2.32 18 177 725 -43
30DEC25 39.00 P 3.75 4.25 3.75 4.33 +2.64 17 4 1,165 -4
30DEC25 40.00 P 4.85 5.30 4.50 5.49 +3.02 34 15 1,387 -6
30DEC25 41.00 P 6.23 6.23 6.22 6.32 +2.75 0 5 396 -5
30DEC25 42.00 P 6.40 6.87 6.40 7.10 +2.65 0 4 182 -3
30DEC25 43.00 P 0.00 0.00 0.00 8.53 +3.25 49 0 174 0
30DEC25 44.00 P 0.00 0.00 0.00 9.35 +3.00 38 0 125 0
30DEC25 45.00 P 0.00 0.00 0.00 10.09 +2.45 0 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 11.16 +3.00 0 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 12.32 +3.19 37 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 13.09 +2.41 0 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 14.32 +3.05 44 0 40 0
30DEC25 50.00 P 0.00 0.00 0.00 15.01 +2.74 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 17.59 +2.72 0 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 20.32 +3.14 60 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.81 +2.94 60 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.05 +2.46 0 0 0 0
29JAN26 30.00 P 0.09 0.09 0.08 0.04 - 19 71 71 -
29JAN26 31.00 P 0.05 0.13 0.05 0.10 +0.09 19 8 7 +7
29JAN26 32.00 P 0.07 0.24 0.07 0.22 +0.20 19 78 18 -42
29JAN26 33.00 P 0.26 0.46 0.26 0.43 +0.37 19 346 373 +185
29JAN26 34.00 P 0.48 0.75 0.48 0.73 +0.60 18 35 59 +20
29JAN26 35.00 P 0.87 1.17 0.85 1.21 +0.95 18 89 127 +49
29JAN26 36.00 P 0.99 1.81 0.99 1.79 +1.30 17 50 164 -6
29JAN26 37.00 P 0.99 2.00 0.96 2.56 +1.73 18 20 153 +2
29JAN26 38.00 P 1.56 1.56 1.56 3.44 +2.13 18 10 406 +3
29JAN26 39.00 P 4.33 4.33 4.25 4.38 +2.47 19 50 217 +50
29JAN26 40.00 P 4.50 5.25 4.50 5.49 +2.86 27 5 268 0
29JAN26 41.00 P 6.04 6.04 6.04 6.34 +2.77 22 3 23 -3
29JAN26 42.00 P 0.00 0.00 0.00 7.37 +2.77 28 0 22 0
29JAN26 43.00 P 0.00 0.00 0.00 8.53 +3.25 38 0 78 0
29JAN26 44.00 P 0.00 0.00 0.00 9.38 +2.77 34 0 45 0
29JAN26 45.00 P 0.00 0.00 0.00 10.35 +2.71 33 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 11.36 +3.20 37 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.33 +2.70 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.36 +2.68 42 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.32 +2.81 36 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.38 +2.71 48 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.82 +2.94 44 0 0 0
26FEB26 30.00 P 0.09 0.12 0.09 0.09 - 19 70 70 -
26FEB26 31.00 P 0.20 0.20 0.20 0.18 +0.16 19 15 15 +15
26FEB26 32.00 P 0.21 0.34 0.21 0.33 +0.28 19 57 42 +42
26FEB26 33.00 P 0.40 0.56 0.40 0.57 +0.46 18 140 126 +125
26FEB26 34.00 P 0.64 0.85 0.64 0.91 +0.71 18 53 45 +43
26FEB26 35.00 P 0.89 1.26 0.89 1.38 +1.01 18 2,518 2,563 +2,489
26FEB26 36.00 P 1.38 1.52 1.38 1.95 +1.32 18 4 68 +4
26FEB26 37.00 P 0.00 0.00 0.00 2.68 +1.69 18 0 88 0
26FEB26 38.00 P 3.43 3.43 3.28 3.52 +2.06 19 87 124 +87
26FEB26 39.00 P 4.38 4.38 4.38 4.41 +2.37 19 10 42 +10
26FEB26 40.00 P 4.50 4.50 4.50 5.49 +2.76 24 4 56 0
26FEB26 41.00 P 5.42 5.42 5.42 6.35 +2.62 21 3 91 -3
26FEB26 42.00 P 0.00 0.00 0.00 7.37 +2.77 25 0 35 0
26FEB26 43.00 P 0.00 0.00 0.00 8.53 +3.14 34 0 51 0
26FEB26 44.00 P 0.00 0.00 0.00 9.38 +2.77 30 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 10.35 +2.71 30 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.36 +2.90 33 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.35 +2.72 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.36 +2.68 37 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.34 +2.83 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.47 +2.80 47 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.84 +2.96 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 18 0 206 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.03 19 0 72 0
30MAR26 29.00 P 0.07 0.07 0.07 0.08 +0.06 19 30 48 +30
30MAR26 30.00 P 0.12 0.12 0.12 0.15 +0.12 19 32 149 -2
30MAR26 31.00 P 0.16 0.25 0.16 0.27 +0.21 19 19 46 +4
30MAR26 32.00 P 0.38 0.41 0.38 0.46 +0.35 19 5 47 +5
30MAR26 33.00 P 0.50 0.63 0.50 0.73 +0.53 19 6 231 +6
30MAR26 34.00 P 0.99 0.99 0.93 1.09 +0.75 18 2 71 +1
30MAR26 35.00 P 1.00 1.25 1.00 1.61 +1.06 19 54 224 +50
30MAR26 36.00 P 1.60 1.97 1.60 2.19 +1.35 19 5 358 +3
30MAR26 37.00 P 1.88 2.22 1.88 2.86 +1.64 19 4 256 0
30MAR26 38.00 P 3.06 3.58 3.05 3.63 +1.89 19 47 172 -40
30MAR26 39.00 P 3.92 4.38 3.92 4.45 +2.19 18 20 260 0
30MAR26 40.00 P 0.00 0.00 0.00 5.55 +2.64 23 0 158 0
30MAR26 41.00 P 0.00 0.00 0.00 6.36 +2.63 20 0 19 0
30MAR26 42.00 P 0.00 0.00 0.00 7.37 +2.63 23 0 55 0
30MAR26 43.00 P 0.00 0.00 0.00 8.53 +2.93 30 0 7 0
30MAR26 44.00 P 9.28 9.30 9.28 9.50 +2.89 32 20 46 0
30MAR26 45.00 P 0.00 0.00 0.00 10.35 +2.71 28 0 63 0
30MAR26 46.00 P 0.00 0.00 0.00 11.36 +2.90 30 0 50 0
30MAR26 47.00 P 0.00 0.00 0.00 12.35 +2.72 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.36 +2.68 34 0 3 0
30MAR26 49.00 P 0.00 0.00 0.00 14.34 +2.83 34 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.47 +2.80 43 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 17.84 +2.96 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.33 +2.99 42 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 22.83 +2.96 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.16 +2.57 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.32 - 19 0 0 -
29JUN26 31.00 P 0.00 0.00 0.00 0.51 +0.22 19 0 4 0
29JUN26 32.00 P 0.53 0.99 0.53 0.76 +0.33 19 2 405 +2
29JUN26 33.00 P 0.75 1.36 0.75 1.08 +0.47 19 6 58 +6
29JUN26 34.00 P 1.58 1.85 1.51 1.44 +0.60 18 28 207 +28
29JUN26 35.00 P 2.14 2.14 2.14 1.92 +0.78 18 25 214 +25
29JUN26 36.00 P 1.80 1.80 1.80 2.48 +0.97 18 1 165 +1
29JUN26 37.00 P 3.43 3.43 3.42 3.12 +1.16 18 16 37 +1
29JUN26 38.00 P 3.98 3.98 3.98 3.84 +1.32 18 3 103 +3
29JUN26 39.00 P 5.25 5.25 5.25 4.62 +1.62 18 10 36 +9
29JUN26 40.00 P 5.50 5.50 5.50 5.65 +1.92 21 1 179 +1
29JUN26 41.00 P 0.00 0.00 0.00 6.58 +2.14 22 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 7.56 +2.36 24 0 39 0
29JUN26 43.00 P 0.00 0.00 0.00 8.57 +2.55 26 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 9.54 +2.65 28 0 21 0
29JUN26 45.00 P 10.60 10.60 10.60 10.62 +2.82 31 10 50 +10
29JUN26 46.00 P 0.00 0.00 0.00 11.57 +2.97 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.62 +2.88 34 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.45 +2.77 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.50 +2.85 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.47 +2.80 36 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.91 +3.03 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.33 +2.66 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.85 +2.98 41 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.20 +2.61 0 0 0 0
29SEP26 30.00 P 0.56 0.60 0.56 0.48 - 18 52 52 -
29SEP26 31.00 P 0.50 0.90 0.50 0.69 +0.30 18 27 138 +27
29SEP26 32.00 P 1.23 1.25 1.18 0.97 +0.41 18 47 100 +47
29SEP26 33.00 P 1.63 1.63 1.63 1.31 +0.53 18 1 64 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.68 +0.64 18 0 28 0
29SEP26 35.00 P 2.60 2.64 2.60 2.15 +0.80 18 7 173 0
29SEP26 36.00 P 3.18 3.27 3.18 2.78 +1.05 19 18 83 +18
29SEP26 37.00 P 3.56 3.56 3.56 3.31 +1.20 18 3 72 +3
29SEP26 38.00 P 0.00 0.00 0.00 4.00 +1.32 18 0 67 0
29SEP26 39.00 P 5.44 5.44 5.44 4.76 +1.62 18 6 14 +6
29SEP26 40.00 P 0.00 0.00 0.00 5.74 +1.87 20 0 89 0
29SEP26 41.00 P 7.13 7.13 7.13 6.64 +2.09 21 1 4 +1
29SEP26 42.00 P 0.00 0.00 0.00 7.60 +2.31 22 0 29 0
29SEP26 43.00 P 8.38 8.38 8.38 8.59 +2.50 24 1 3 +1
29SEP26 44.00 P 0.00 0.00 0.00 9.60 +2.66 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.62 +2.79 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.58 +2.81 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.63 +2.89 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.60 +2.86 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.56 +2.83 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.52 +2.85 33 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.95 +2.67 35 0 0 0
TOTAL PUT 9,911 28,594 +5,655
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$ 87.25
27NOV25 52.50 C 0.00 0.00 0.00 34.90 -1.09 192 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 32.28 -1.40 0 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 29.91 -0.96 163 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 27.63 -0.36 178 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 25.30 -0.86 176 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 22.31 -1.37 94 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 19.90 -0.95 104 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 17.29 -1.25 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 15.24 -0.72 107 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 12.65 -0.35 86 0 40 0
27NOV25 77.50 C 0.00 0.00 0.00 10.09 -0.73 68 0 117 0
27NOV25 80.00 C 8.30 8.30 8.30 7.53 -0.70 51 3 399 -3
27NOV25 82.50 C 0.00 0.00 0.00 4.89 -0.69 29 0 113 0
27NOV25 85.00 C 0.00 0.00 0.00 2.74 -0.63 28 0 631 0
27NOV25 87.50 C 1.04 1.65 0.90 1.23 -0.43 29 130 399 -22
27NOV25 90.00 C 0.43 0.60 0.34 0.39 -0.26 29 171 526 -32
27NOV25 92.50 C 0.15 0.15 0.11 0.09 -0.10 29 79 513 +15
27NOV25 95.00 C 0.05 0.05 0.05 0.02 -0.02 30 15 171 +15
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 134 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 112 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 41.49 -1.31 85 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 40.64 -0.49 98 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.10 -0.77 119 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 38.44 -1.40 58 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 37.98 -0.16 107 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.51 -0.82 100 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.01 -0.67 92 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.53 -0.47 85 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.04 -0.40 78 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 25.57 -0.59 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.17 -0.51 67 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 20.61 -0.24 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.05 -0.73 50 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 15.46 -0.50 42 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 13.03 -0.41 37 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 10.64 -0.18 33 0 16 0
30DEC25 80.00 C 8.88 8.88 8.35 8.34 -0.43 30 12 101 -5
30DEC25 82.50 C 0.00 0.00 0.00 6.20 -0.55 27 0 49 0
30DEC25 85.00 C 0.00 0.00 0.00 4.51 -0.33 27 0 313 0
30DEC25 87.50 C 3.18 3.52 2.93 3.20 -0.33 27 49 185 +15
30DEC25 90.00 C 0.00 0.00 0.00 2.14 -0.23 27 0 65 0
30DEC25 92.50 C 1.32 1.53 1.26 1.36 -0.23 27 24 134 +16
30DEC25 95.00 C 0.84 1.02 0.83 0.82 -0.16 27 64 1,081 -50
30DEC25 97.50 C 0.00 0.00 0.00 0.47 -0.10 27 0 134 0
30DEC25 100.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 81 0
30DEC25 102.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 108 0
30DEC25 105.00 C 0.00 0.00 0.00 0.07 -0.02 27 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 30.82 -0.43 67 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.08 -0.36 55 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 25.57 -0.59 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.17 -0.51 47 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.61 -0.24 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.36 -0.71 40 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 15.92 -0.70 36 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.57 -0.68 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.18 -0.73 29 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 9.10 -0.76 28 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 7.24 -0.53 27 0 123 0
29JAN26 85.00 C 0.00 0.00 0.00 5.84 -0.31 28 0 96 0
29JAN26 87.50 C 0.00 0.00 0.00 4.34 -0.41 27 0 92 0
29JAN26 90.00 C 0.00 0.00 0.00 3.26 -0.35 27 0 79 0
29JAN26 92.50 C 0.00 0.00 0.00 2.43 -0.28 28 0 26 0
29JAN26 95.00 C 0.00 0.00 0.00 1.73 -0.23 27 0 151 0
29JAN26 97.50 C 0.00 0.00 0.00 1.20 -0.18 27 0 234 0
29JAN26 100.00 C 0.97 1.12 0.97 0.82 -0.13 27 33 232 0
29JAN26 102.50 C 0.00 0.00 0.00 0.54 -0.10 27 0 144 0
29JAN26 105.00 C 0.00 0.00 0.00 0.36 -0.06 27 0 55 0
29JAN26 107.50 C 0.00 0.00 0.00 0.23 -0.05 27 0 80 0
29JAN26 110.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.08 -0.61 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.04 -0.75 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.38 -0.30 40 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.71 -0.59 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.68 -0.78 36 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.33 -0.79 33 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 14.07 -0.44 31 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.96 -0.81 30 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 10.00 -0.50 29 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.23 -0.81 28 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 6.62 -0.41 28 0 114 0
26FEB26 87.50 C 0.00 0.00 0.00 5.20 -0.50 27 0 41 0
26FEB26 90.00 C 4.02 4.02 4.02 4.10 -0.46 27 15 62 +15
26FEB26 92.50 C 0.00 0.00 0.00 3.21 -0.40 27 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 2.44 -0.37 27 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 1.82 -0.39 27 0 15 0
26FEB26 100.00 C 1.56 1.56 1.56 1.34 -0.40 27 1 61 +1
26FEB26 102.50 C 0.00 0.00 0.00 0.97 -0.34 27 0 21 0
26FEB26 105.00 C 0.00 0.00 0.00 0.69 -0.28 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.49 -0.22 27 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 0.33 -0.17 27 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.23 -0.14 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.34 -0.46 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.25 -0.28 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.10 -1.19 55 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.98 -0.86 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.48 -0.56 61 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.17 -0.27 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.37 -0.60 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.82 -0.70 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.08 -1.33 30 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.04 -0.77 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.49 -0.88 34 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.51 -0.46 37 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 18.68 -1.17 29 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.92 -0.66 32 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.79 -0.22 31 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.44 -0.95 28 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 10.94 -0.56 30 0 26 0
30MAR26 82.50 C 0.00 0.00 0.00 8.97 -0.81 28 0 10 0
30MAR26 85.00 C 0.00 0.00 0.00 7.52 -0.47 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.23 -0.42 28 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 5.10 -0.30 28 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 4.14 -0.32 28 0 4 0
30MAR26 95.00 C 0.00 0.00 0.00 3.42 -0.28 28 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 2.72 -0.24 28 0 4 0
30MAR26 100.00 C 0.00 0.00 0.00 2.14 -0.21 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 1.67 -0.17 28 0 31 0
30MAR26 105.00 C 1.44 1.44 1.44 1.29 -0.14 28 15 62 +15
30MAR26 107.50 C 1.33 1.33 1.33 0.96 -0.14 28 2 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.73 -0.09 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.55 -0.07 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.17 -0.27 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.51 -0.46 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.82 -0.70 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.50 -1.16 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.12 -1.32 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.49 -1.52 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.86 -0.76 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.44 -0.83 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.46 -0.93 29 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.12 -1.33 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.00 -0.53 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.95 -0.79 28 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 10.50 -0.17 29 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.97 -0.65 28 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.68 -0.59 28 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.76 -0.10 29 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.72 -0.11 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.83 -0.10 29 0 891 0
29JUN26 97.50 C 0.00 0.00 0.00 4.06 -0.19 29 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 3.38 -0.18 28 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.82 -0.14 28 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 2.31 -0.13 28 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.86 -0.17 28 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.52 -0.12 28 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 1.25 -0.07 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.30 -0.22 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.89 -0.77 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.58 -0.86 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.27 -0.74 31 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.17 -0.52 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.93 -0.81 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.93 -0.46 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.15 -0.30 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.33 -0.96 28 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.68 -0.53 28 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 11.35 -0.36 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.23 -0.16 29 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.99 -0.44 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.66 -0.59 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.69 -0.38 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.02 -0.34 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.23 -0.17 29 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.56 -0.27 29 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.94 -0.27 29 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.41 -0.22 29 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.95 -0.22 29 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 2.53 -0.09 29 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 2.13 -0.16 28 0 0 0
TOTAL CALL 613 9,498 -20
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 122 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 693 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 466 0
27NOV25 77.50 P 0.05 0.05 0.04 0.01 0.00 38 12 414 -12
27NOV25 80.00 P 0.09 0.09 0.06 0.01 0.00 29 6 518 -2
27NOV25 82.50 P 0.20 0.24 0.14 0.09 +0.01 29 77 390 +34
27NOV25 85.00 P 0.61 0.61 0.41 0.46 +0.09 29 94 432 -15
27NOV25 87.50 P 1.30 1.57 0.95 1.36 +0.20 28 95 186 -14
27NOV25 90.00 P 4.00 4.00 4.00 3.09 +0.38 29 40 63 -20
27NOV25 92.50 P 0.00 0.00 0.00 5.30 +0.61 28 0 20 0
27NOV25 95.00 P 0.00 0.00 0.00 7.75 +0.69 0 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 10.25 +0.41 0 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 12.75 +0.70 0 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 15.25 +0.70 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 17.75 +0.70 0 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 20.25 +0.70 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 22.75 +0.70 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 25.25 +0.70 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 94 0
30DEC25 72.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 158 0
30DEC25 77.50 P 0.32 0.32 0.32 0.30 +0.06 27 1 319 +1
30DEC25 80.00 P 0.71 0.72 0.54 0.62 +0.09 27 25 333 +7
30DEC25 82.50 P 1.30 1.36 1.10 1.15 +0.16 27 90 362 -26
30DEC25 85.00 P 1.95 2.20 1.95 1.93 +0.21 26 16 203 -15
30DEC25 87.50 P 0.00 0.00 0.00 3.03 +0.26 26 0 288 0
30DEC25 90.00 P 4.45 4.45 3.98 4.54 +0.38 27 30 109 +10
30DEC25 92.50 P 0.00 0.00 0.00 6.10 +0.31 25 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 8.26 +0.54 26 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 10.48 +0.52 27 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.82 +0.67 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.25 +0.25 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.75 +0.70 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.25 +0.70 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.75 +0.70 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 25.25 +0.26 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.44 +0.05 27 0 43 0
29JAN26 77.50 P 0.00 0.00 0.00 0.78 +0.08 27 0 118 0
29JAN26 80.00 P 1.36 1.44 1.21 1.30 +0.13 27 35 77 -13
29JAN26 82.50 P 1.83 1.83 1.83 1.97 +0.14 27 15 108 0
29JAN26 85.00 P 2.71 2.71 2.71 2.87 +0.19 27 15 111 -8
29JAN26 87.50 P 0.00 0.00 0.00 4.04 +0.29 27 0 16 0
29JAN26 90.00 P 0.00 0.00 0.00 5.46 +0.41 27 0 18 0
29JAN26 92.50 P 0.00 0.00 0.00 6.89 +0.23 26 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 8.67 -0.02 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 10.63 +0.13 24 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 12.82 +0.29 22 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 15.41 +0.41 27 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 18.22 +1.09 35 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 20.25 +0.10 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 23.02 +0.53 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 25.25 +0.26 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.44 -0.06 27 0 19 0
26FEB26 75.00 P 0.00 0.00 0.00 0.74 -0.06 27 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 1.18 -0.01 27 0 16 0
26FEB26 80.00 P 1.66 1.66 1.66 1.78 +0.02 27 3 3 +3
26FEB26 82.50 P 2.45 2.45 2.45 2.53 +0.04 27 15 100 0
26FEB26 85.00 P 0.00 0.00 0.00 3.48 +0.07 27 0 170 0
26FEB26 87.50 P 4.61 4.61 4.61 4.61 +0.09 26 15 45 +15
26FEB26 90.00 P 0.00 0.00 0.00 6.09 -0.08 27 0 15 0
26FEB26 92.50 P 0.00 0.00 0.00 7.42 +0.13 25 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 9.16 +0.05 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.13 -0.27 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.41 -0.04 27 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.41 +0.41 24 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.22 +1.09 31 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.65 +0.50 33 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.22 +0.69 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.25 +0.26 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
30MAR26 62.50 P 0.28 0.28 0.28 0.09 +0.01 28 1 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.30 +0.03 28 0 111 0
30MAR26 70.00 P 0.75 0.75 0.75 0.51 +0.05 28 1 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.81 +0.07 28 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 1.23 +0.10 28 0 101 0
30MAR26 77.50 P 0.00 0.00 0.00 1.78 +0.13 28 0 7 0
30MAR26 80.00 P 0.00 0.00 0.00 2.42 +0.11 28 0 21 0
30MAR26 82.50 P 0.00 0.00 0.00 3.32 +0.20 28 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 4.28 +0.20 28 0 433 0
30MAR26 87.50 P 0.00 0.00 0.00 5.48 +0.29 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 6.78 +0.21 27 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 8.15 +0.09 26 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.41 +0.99 29 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.31 +0.91 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.33 +0.88 30 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.71 +0.44 25 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 18.36 +1.19 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.65 +0.50 30 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.22 +0.69 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.27 +0.28 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.38 +0.06 28 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.57 +0.06 28 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.86 +0.10 28 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 1.26 +0.16 28 0 48 0
29JUN26 70.00 P 0.00 0.00 0.00 1.64 +0.07 28 0 69 0
29JUN26 72.50 P 0.00 0.00 0.00 2.23 +0.12 28 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.94 +0.20 28 0 36 0
29JUN26 77.50 P 0.00 0.00 0.00 3.76 +0.26 27 0 6 0
29JUN26 80.00 P 0.00 0.00 0.00 4.70 +0.28 27 0 26 0
29JUN26 82.50 P 0.00 0.00 0.00 5.81 +0.33 27 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 7.03 +0.35 27 0 17 0
29JUN26 87.50 P 0.00 0.00 0.00 8.36 +0.31 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.85 +0.44 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.42 +0.48 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.09 +0.50 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.93 +0.58 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.72 +0.55 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.31 +1.21 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.30 +1.05 28 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.07 +0.82 26 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.85 +0.35 22 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.01 +0.34 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 +0.03 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.75 +0.03 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.07 +0.05 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.47 +0.08 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.88 +0.02 28 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 2.47 +0.10 28 0 77 0
29SEP26 72.50 P 0.00 0.00 0.00 3.16 +0.13 28 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.92 +0.14 28 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 4.85 +0.18 28 0 41 0
29SEP26 80.00 P 0.00 0.00 0.00 5.86 +0.23 28 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.98 +0.23 28 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 8.23 +0.26 27 0 20 0
29SEP26 87.50 P 0.00 0.00 0.00 9.56 +0.29 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.03 +0.23 27 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 12.58 +0.18 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.23 +0.15 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.22 +0.32 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.09 +0.19 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.00 +0.31 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.13 +0.31 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.97 +0.12 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.06 +0.07 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.38 +0.29 28 0 0 0
TOTAL PUT 586 9,782 -55
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$ 14.50
27NOV25 9.75 C 0.00 0.00 0.00 4.77 -0.19 147 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.53 -0.18 150 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.02 -0.19 122 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.51 -0.31 88 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 3.02 -0.19 91 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.52 -0.19 76 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.03 -0.18 69 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.51 -0.19 37 0 4 0
27NOV25 13.50 C 0.00 0.00 0.00 1.03 -0.19 38 0 0 0
27NOV25 14.00 C 0.62 0.62 0.62 0.56 -0.17 29 15 53 +15
27NOV25 14.50 C 0.23 0.23 0.23 0.23 -0.11 30 40 621 +40
27NOV25 15.00 C 0.12 0.12 0.12 0.07 -0.05 31 4 591 +4
27NOV25 15.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,825 0
27NOV25 16.00 C 0.01 0.01 0.01 0.01 0.00 41 40 1,207 -40
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 427 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.81 -0.18 62 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.57 -0.17 62 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.07 -0.14 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.56 -0.26 44 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.05 -0.20 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.53 -0.18 0 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 2.06 -0.21 24 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.62 -0.18 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.23 -0.09 30 0 30 0
30DEC25 14.00 C 0.00 0.00 0.00 0.86 -0.11 29 0 166 0
30DEC25 14.50 C 0.68 0.68 0.68 0.57 -0.09 28 1 306 +1
30DEC25 15.00 C 0.44 0.44 0.36 0.36 -0.05 28 59 452 +49
30DEC25 15.50 C 0.23 0.24 0.23 0.21 -0.05 28 301 375 -166
30DEC25 16.00 C 0.14 0.14 0.14 0.12 -0.03 28 11 1,129 0
30DEC25 16.50 C 0.09 0.09 0.09 0.06 -0.02 28 1 347 +1
30DEC25 17.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 648 0
30DEC25 17.50 C 0.04 0.04 0.04 0.02 0.00 30 70 1,836 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 165 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 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 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.84 -0.15 47 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.59 -0.15 44 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.10 -0.14 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.61 -0.21 37 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.12 -0.17 34 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.66 -0.12 33 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.21 -0.08 32 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.79 -0.13 31 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.41 -0.08 30 0 55 0
29JAN26 14.00 C 1.08 1.13 1.08 1.07 -0.09 29 45 177 +45
29JAN26 14.50 C 0.79 0.80 0.79 0.79 -0.08 29 45 329 +45
29JAN26 15.00 C 0.65 0.65 0.57 0.57 -0.08 29 37 112 -37
29JAN26 15.50 C 0.41 0.42 0.41 0.39 -0.08 29 75 290 0
29JAN26 16.00 C 0.31 0.31 0.29 0.26 -0.07 28 60 32 -52
29JAN26 16.50 C 0.21 0.21 0.21 0.17 -0.05 28 15 21 +15
29JAN26 17.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 22 0
29JAN26 17.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 20 0
29JAN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 52 0
29JAN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 38 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.86 -0.18 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.60 -0.19 31 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.10 -0.20 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.67 -0.15 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.16 -0.18 30 0 0 0
26FEB26 12.00 C 2.78 2.78 2.78 2.73 -0.14 31 10 60 0
26FEB26 12.50 C 0.00 0.00 0.00 2.21 -0.21 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.84 -0.19 27 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.53 -0.12 29 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.21 -0.11 29 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.95 -0.09 29 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.71 -0.10 29 0 15 0
26FEB26 15.50 C 0.00 0.00 0.00 0.55 -0.07 29 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 16 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 -0.05 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.91 -0.19 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.69 -0.15 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.21 -0.15 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.73 -0.17 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.30 -0.13 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.86 -0.14 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.38 -0.21 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.05 -0.09 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.73 -0.07 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.43 -0.11 31 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.17 -0.10 31 0 104 0
30MAR26 15.00 C 0.00 0.00 0.00 0.93 -0.10 31 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.75 -0.07 31 0 325 0
30MAR26 16.00 C 0.00 0.00 0.00 0.61 -0.06 31 0 267 0
30MAR26 16.50 C 0.00 0.00 0.00 0.47 -0.06 31 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.36 -0.05 31 0 584 0
30MAR26 17.50 C 0.32 0.32 0.32 0.28 -0.04 31 6 67 0
30MAR26 18.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.16 -0.02 31 0 142 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 5.00 -0.15 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.80 -0.16 37 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.32 -0.16 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.89 -0.13 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.46 -0.17 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.10 -0.10 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.67 -0.14 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.32 -0.10 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.00 -0.10 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.73 -0.12 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.47 -0.09 31 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 1.28 -0.02 32 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.89 -0.04 32 0 10 0
29JUN26 16.50 C 0.79 0.79 0.79 0.75 -0.02 32 21 102 +21
29JUN26 17.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 40 0
29JUN26 17.50 C 0.00 0.00 0.00 0.51 -0.01 32 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.35 0.00 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.28 0.00 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 0.00 32 0 4 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 0.00 31 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 0.00 32 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.00 -0.19 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.80 -0.16 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.35 -0.13 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 -0.13 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 -0.15 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.15 -0.07 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 -0.09 32 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.45 -0.05 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 -0.10 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 -0.13 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.14 30 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.12 30 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.11 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.10 30 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 -0.06 31 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.08 31 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 -0.07 31 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.07 30 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.39 -0.05 30 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.05 30 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 183 0
TOTAL CALL 856 16,960 -59
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,280 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 449 0
27NOV25 14.00 P 0.05 0.06 0.05 0.06 +0.03 31 2 370 0
27NOV25 14.50 P 0.16 0.17 0.14 0.22 +0.08 30 6 686 0
27NOV25 15.00 P 0.51 0.51 0.50 0.56 +0.14 31 25 482 +15
27NOV25 15.50 P 0.96 0.96 0.96 1.01 +0.17 32 15 482 -15
27NOV25 16.00 P 0.00 0.00 0.00 1.50 +0.16 0 0 82 0
27NOV25 16.50 P 1.99 1.99 1.99 2.00 +0.15 0 2 185 -2
27NOV25 17.00 P 0.00 0.00 0.00 2.58 +0.28 95 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 3.09 +0.28 110 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 3.59 +0.29 122 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 4.50 +0.20 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 5.00 +0.16 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 5.50 +0.16 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.50 +0.08 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.50 +0.08 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC25 12.50 P 0.03 0.03 0.03 0.03 +0.01 29 15 195 +15
30DEC25 13.00 P 0.07 0.09 0.07 0.07 +0.02 28 88 789 -43
30DEC25 13.50 P 0.15 0.15 0.15 0.16 +0.04 28 2 579 +2
30DEC25 14.00 P 0.29 0.29 0.29 0.30 +0.06 28 25 380 -25
30DEC25 14.50 P 0.42 0.42 0.42 0.51 +0.08 28 16 277 0
30DEC25 15.00 P 0.00 0.00 0.00 0.80 +0.11 28 0 805 0
30DEC25 15.50 P 0.00 0.00 0.00 1.18 +0.15 29 0 539 0
30DEC25 16.00 P 0.00 0.00 0.00 1.59 +0.15 30 0 369 0
30DEC25 16.50 P 2.01 2.01 2.01 2.01 +0.12 25 2 89 +2
30DEC25 17.00 P 0.00 0.00 0.00 2.58 +0.20 40 0 278 0
30DEC25 17.50 P 0.00 0.00 0.00 3.09 +0.21 46 0 1,815 0
30DEC25 18.00 P 0.00 0.00 0.00 3.59 +0.19 51 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 4.12 +0.21 59 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.50 +0.08 0 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 5.13 +0.27 69 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.63 +0.20 73 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.50 +0.08 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.50 +0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.62 +0.21 107 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.50 +0.08 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.50 +0.11 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.50 +0.08 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.57 +0.19 120 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
29JAN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 113 0
29JAN26 13.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 297 0
29JAN26 13.50 P 0.00 0.00 0.00 0.29 +0.05 29 0 25 0
29JAN26 14.00 P 0.00 0.00 0.00 0.47 +0.08 29 0 86 0
29JAN26 14.50 P 0.58 0.65 0.58 0.66 +0.06 28 28 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.97 +0.11 29 0 95 0
29JAN26 15.50 P 0.00 0.00 0.00 1.31 +0.14 29 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.72 +0.14 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.15 +0.17 32 0 2 0
29JAN26 17.00 P 0.00 0.00 0.00 2.61 +0.17 34 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 3.10 +0.19 37 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.61 +0.21 42 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.12 +0.21 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.13 +0.27 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 +0.03 29 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.26 +0.04 29 0 135 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 +0.05 28 0 360 0
26FEB26 14.00 P 0.54 0.54 0.54 0.57 +0.07 28 10 70 +10
26FEB26 14.50 P 0.74 0.76 0.74 0.80 +0.08 28 20 56 +20
26FEB26 15.00 P 0.00 0.00 0.00 1.09 +0.10 29 0 49 0
26FEB26 15.50 P 0.00 0.00 0.00 1.43 +0.12 29 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.83 +0.15 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.20 +0.12 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.63 +0.13 31 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 3.10 +0.17 33 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.61 +0.21 37 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.12 +0.21 40 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.55 +0.13 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.13 +0.27 47 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 0.02 +0.01 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 99 0
30MAR26 12.00 P 0.18 0.18 0.17 0.18 +0.03 31 187 352 +187
30MAR26 12.50 P 0.27 0.27 0.27 0.26 +0.02 30 60 169 +60
30MAR26 13.00 P 0.00 0.00 0.00 0.39 +0.05 31 0 52 0
30MAR26 13.50 P 0.00 0.00 0.00 0.54 +0.06 30 0 55 0
30MAR26 14.00 P 0.00 0.00 0.00 0.73 +0.06 30 0 203 0
30MAR26 14.50 P 0.00 0.00 0.00 0.98 +0.09 30 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 1.24 +0.08 30 0 62 0
30MAR26 15.50 P 0.00 0.00 0.00 1.56 +0.09 30 0 136 0
30MAR26 16.00 P 0.00 0.00 0.00 1.93 +0.12 31 0 216 0
30MAR26 16.50 P 0.00 0.00 0.00 2.31 +0.12 31 0 197 0
30MAR26 17.00 P 0.00 0.00 0.00 2.72 +0.13 31 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.10 +0.07 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.61 +0.16 33 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 4.12 +0.21 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.55 +0.11 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.13 +0.27 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.63 +0.20 45 0 1 0
30MAR26 21.00 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.50 +0.08 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.50 +0.08 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.62 +0.21 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.50 +0.08 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.50 +0.11 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.50 +0.08 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.57 +0.19 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.02 31 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 +0.04 31 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.34 +0.05 31 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.46 +0.05 31 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 +0.08 31 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.80 +0.09 31 0 189 0
29JUN26 13.50 P 0.00 0.00 0.00 1.02 +0.11 31 0 378 0
29JUN26 14.00 P 1.15 1.15 1.15 1.25 +0.11 30 10 555 +10
29JUN26 14.50 P 0.00 0.00 0.00 1.52 +0.11 30 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.81 +0.11 30 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 2.13 +0.10 30 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.46 +0.08 29 0 73 0
29JUN26 16.50 P 0.00 0.00 0.00 2.83 +0.10 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.24 +0.11 30 0 14 0
29JUN26 17.50 P 0.00 0.00 0.00 3.65 +0.15 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.09 +0.15 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.51 +0.16 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.94 +0.14 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.39 +0.13 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.85 +0.11 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.79 +0.16 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.73 +0.14 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.68 +0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.62 +0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.62 +0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.01 30 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.02 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 +0.02 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.45 +0.01 30 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.02 30 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 +0.02 30 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 +0.02 29 0 33 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 +0.03 30 0 95 0
29SEP26 14.00 P 0.00 0.00 0.00 1.45 +0.08 30 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 1.72 +0.08 30 0 200 0
29SEP26 15.00 P 0.00 0.00 0.00 2.02 +0.09 30 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.34 +0.09 30 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 +0.08 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.02 +0.10 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.43 +0.14 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.80 +0.09 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.20 +0.12 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.60 +0.07 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.04 +0.09 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.47 +0.06 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.97 +0.17 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.85 +0.18 29 0 0 0
TOTAL PUT 513 17,577 +236
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$ 95.55
21NOV25 75.00 C 0.00 0.00 0.00 20.55 -2.96 0 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 18.05 -2.96 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 15.55 -2.96 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 13.05 -2.96 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 10.55 -2.96 0 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 8.05 -2.96 0 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 5.55 -2.96 0 0 0 0
21NOV25 92.50 C 4.24 4.57 3.08 3.05 -2.97 0 113 0 0
21NOV25 95.00 C 1.52 2.16 0.70 0.55 -2.98 0 216 0 -29
21NOV25 97.50 C 0.47 0.52 0.02 0.00 -1.32 0 1,518 817 +663
21NOV25 100.00 C 0.05 0.06 0.01 0.00 -0.25 0 472 782 -21
21NOV25 102.50 C 0.02 0.02 0.01 0.00 -0.02 0 321 1,365 -212
21NOV25 105.00 C 0.01 0.02 0.01 0.00 -0.01 0 284 2,036 -60
21NOV25 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 2,099 0
21NOV25 110.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 1,824 0
21NOV25 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 149 946 0
21NOV25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
21NOV25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 259 0
21NOV25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
21NOV25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
21NOV25 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
27NOV25 65.00 C 30.99 31.14 30.99 30.81 -2.73 164 98 1,156 0
27NOV25 67.50 C 0.00 0.00 0.00 28.30 -2.76 149 0 210 0
27NOV25 70.00 C 26.80 26.80 26.80 25.81 -2.74 137 1 35 -1
27NOV25 72.50 C 0.00 0.00 0.00 23.13 -2.94 94 0 167 0
27NOV25 75.00 C 0.00 0.00 0.00 20.59 -3.08 0 0 240 0
27NOV25 77.50 C 0.00 0.00 0.00 18.46 -2.59 110 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 15.60 -2.95 48 0 9 0
27NOV25 82.50 C 0.00 0.00 0.00 13.10 -2.96 38 0 2 0
27NOV25 85.00 C 0.00 0.00 0.00 10.62 -2.94 40 0 96 0
27NOV25 87.50 C 0.00 0.00 0.00 8.19 -2.89 40 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 5.79 -2.86 35 0 535 0
27NOV25 92.50 C 4.24 4.76 4.24 3.84 -2.50 39 31 732 +1
27NOV25 95.00 C 2.72 3.27 2.13 2.32 -1.99 41 2,125 6,355 +1,155
27NOV25 97.50 C 1.68 1.83 1.14 1.21 -1.39 40 2,883 2,703 +1,135
27NOV25 100.00 C 0.90 1.00 0.58 0.56 -0.90 41 739 11,109 +119
27NOV25 102.50 C 0.41 0.53 0.32 0.22 -0.50 40 945 8,342 -366
27NOV25 105.00 C 0.26 0.29 0.20 0.08 -0.23 41 584 17,775 -258
27NOV25 107.50 C 0.16 0.19 0.14 0.03 -0.09 42 586 9,028 +372
27NOV25 110.00 C 0.11 0.15 0.11 0.01 -0.03 43 466 15,625 +156
27NOV25 112.50 C 0.12 0.12 0.10 0.01 -0.01 49 284 3,093 -80
27NOV25 115.00 C 0.08 0.11 0.07 0.01 0.00 54 327 15,031 -206
27NOV25 117.50 C 0.08 0.08 0.06 0.01 0.00 60 68 5,922 -68
27NOV25 120.00 C 0.05 0.06 0.05 0.01 0.00 65 23 10,990 -22
27NOV25 122.50 C 0.02 0.06 0.02 0.01 0.00 71 71 4,038 -62
27NOV25 125.00 C 0.04 0.06 0.04 0.01 0.00 76 166 2,738 -166
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,936 0
27NOV25 130.00 C 0.02 0.02 0.02 0.01 0.00 86 161 22,912 +150
27NOV25 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5,513 0
27NOV25 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7,308 0
27NOV25 137.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10,381 0
27NOV25 140.00 C 0.02 0.02 0.01 0.01 0.00 104 19 1,396 0
27NOV25 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 12,237 0
27NOV25 145.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,002 0
27NOV25 147.50 C 0.00 0.00 0.00 0.01 0.00 117 0 8,288 0
27NOV25 150.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,237 0
27NOV25 152.50 C 0.00 0.00 0.00 0.01 0.00 125 0 138 0
27NOV25 155.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,289 0
27NOV25 157.50 C 0.00 0.00 0.00 0.01 0.00 132 0 428 0
27NOV25 160.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,509 0
27NOV25 162.50 C 0.00 0.00 0.00 0.01 0.00 140 0 171 0
27NOV25 165.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,489 0
27NOV25 167.50 C 0.00 0.00 0.00 0.01 0.00 147 0 122 0
27NOV25 170.00 C 0.00 0.00 0.00 0.01 0.00 150 0 297 0
27NOV25 172.50 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
27NOV25 175.00 C 0.00 0.00 0.00 0.01 0.00 157 0 130 0
27NOV25 177.50 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
27NOV25 180.00 C 0.00 0.00 0.00 0.01 0.00 163 0 152 0
27NOV25 182.50 C 0.00 0.00 0.00 0.01 0.00 166 0 34 0
27NOV25 185.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 0.01 0.00 176 0 111 0
27NOV25 192.50 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
27NOV25 195.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 0.01 0.00 184 0 152 0
27NOV25 200.00 C 0.00 0.00 0.00 0.01 0.00 187 0 533 0
28NOV25 75.00 C 0.00 0.00 0.00 21.22 -2.45 129 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 18.46 -2.60 101 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 15.61 -2.95 47 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 13.12 -2.95 44 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 10.67 -2.92 44 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 8.31 -2.83 45 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 6.12 -2.65 45 0 0 0
28NOV25 92.50 C 0.00 0.00 0.00 4.18 -2.32 44 0 102 0
28NOV25 95.00 C 2.66 3.18 2.66 2.77 -1.81 46 71 214 +70
28NOV25 97.50 C 1.98 2.25 1.60 1.64 -1.37 46 235 243 +147
28NOV25 100.00 C 1.25 1.25 0.88 0.88 -0.93 45 230 848 +20
28NOV25 102.50 C 0.75 0.79 0.53 0.43 -0.64 45 349 443 -115
28NOV25 105.00 C 0.47 0.47 0.33 0.19 -0.37 45 166 457 +10
28NOV25 107.50 C 0.27 0.28 0.24 0.08 -0.19 45 341 648 +201
28NOV25 110.00 C 0.16 0.21 0.16 0.03 -0.09 45 820 1,340 +804
28NOV25 112.50 C 0.15 0.15 0.15 0.01 -0.04 45 31 130 +30
28NOV25 115.00 C 0.11 0.11 0.11 0.01 -0.01 50 1 158 +1
28NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 89 0
28NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 46.31 -2.42 121 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.83 -2.42 114 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.19 -2.81 100 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.69 -2.52 92 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.14 -2.56 83 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.72 -2.59 80 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.90 -2.72 57 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.70 -2.45 66 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.27 -2.70 62 0 20 0
30DEC25 72.50 C 0.00 0.00 0.00 23.72 -2.49 55 0 0 0
30DEC25 75.00 C 22.30 22.50 22.30 21.22 -2.66 49 132 121 -31
30DEC25 77.50 C 0.00 0.00 0.00 19.21 -2.19 54 0 0 0
30DEC25 80.00 C 18.00 18.00 18.00 16.37 -2.72 41 2 156 0
30DEC25 82.50 C 0.00 0.00 0.00 14.18 -2.73 41 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 12.21 -2.52 42 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 10.21 -2.43 41 0 62 0
30DEC25 90.00 C 9.00 9.81 8.58 8.56 -2.43 42 56 338 +8
30DEC25 92.50 C 0.00 0.00 0.00 7.05 -1.79 42 0 1,024 0
30DEC25 95.00 C 6.52 6.60 5.65 5.70 -1.65 42 18 1,561 +7
30DEC25 97.50 C 4.96 5.21 4.50 4.59 -1.42 42 332 5,405 -26
30DEC25 100.00 C 4.28 4.32 3.57 3.65 -1.21 42 1,237 13,604 +966
30DEC25 102.50 C 3.23 3.40 2.84 2.82 -1.08 42 271 12,393 -19
30DEC25 105.00 C 2.45 2.75 2.26 2.15 -1.01 42 1,638 13,105 -923
30DEC25 107.50 C 2.08 2.15 1.80 1.62 -0.90 42 1,065 2,556 -436
30DEC25 110.00 C 1.63 1.75 1.39 1.20 -0.74 42 503 21,789 -72
30DEC25 112.50 C 1.30 1.40 1.16 0.88 -0.60 42 241 6,209 +27
30DEC25 115.00 C 1.15 1.15 0.97 0.64 -0.47 42 205 7,796 +8
30DEC25 117.50 C 0.90 0.94 0.82 0.46 -0.36 42 214 4,008 +74
30DEC25 120.00 C 0.80 0.81 0.63 0.32 -0.29 42 176 13,986 +25
30DEC25 122.50 C 0.60 0.66 0.60 0.23 -0.21 42 7 10,977 -7
30DEC25 125.00 C 0.57 0.63 0.53 0.16 -0.16 42 36 4,272 -31
30DEC25 127.50 C 0.00 0.00 0.00 0.11 -0.12 42 0 3,566 0
30DEC25 130.00 C 0.48 0.49 0.43 0.08 -0.08 42 78 16,840 -35
30DEC25 132.50 C 0.38 0.41 0.38 0.05 -0.06 42 48 9,244 -4
30DEC25 135.00 C 0.35 0.37 0.35 0.04 -0.04 43 35 31,417 0
30DEC25 137.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 44,670 0
30DEC25 140.00 C 0.30 0.32 0.30 0.02 -0.02 43 11 35,306 -2
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 20,408 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 28,435 0
30DEC25 147.50 C 0.26 0.26 0.26 0.01 0.00 45 2 38,186 +1
30DEC25 150.00 C 0.20 0.23 0.20 0.01 0.00 47 121 7,169 -91
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,228 0
30DEC25 155.00 C 0.18 0.18 0.18 0.01 0.00 50 4 10,173 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 874 0
30DEC25 160.00 C 0.13 0.13 0.13 0.01 0.00 53 7 8,504 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10,392 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,704 0
30DEC25 167.50 C 0.11 0.11 0.11 0.01 0.00 57 50 1,257 +34
30DEC25 170.00 C 0.13 0.13 0.13 0.01 0.00 58 198 4,206 +198
30DEC25 172.50 C 0.10 0.10 0.10 0.01 0.00 60 6 1,802 +4
30DEC25 175.00 C 0.10 0.10 0.10 0.01 0.00 61 50 2,943 0
30DEC25 177.50 C 0.11 0.11 0.11 0.01 0.00 62 2 923 -2
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,529 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 346 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 327 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,116 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,629 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10,555 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4,202 0
30DEC25 200.00 C 0.04 0.04 0.04 0.01 0.00 73 408 8,079 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4,007 0
30DEC25 210.00 C 0.04 0.05 0.04 0.01 0.00 77 46 1,290 +17
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,031 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,464 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 154 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 84 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 363 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 94 0 145 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 96 0 51 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 97 0 70 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 99 0 34 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 34 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 105 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 106 0 490 0
30DEC25 300.00 C 0.02 0.02 0.02 0.01 0.00 108 10 819 -10
29JAN26 50.00 C 0.00 0.00 0.00 46.45 -2.48 91 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 43.97 -2.28 85 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 41.46 -2.54 79 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 38.92 -2.59 72 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 36.48 -2.31 68 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 34.21 -2.31 68 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 31.80 -2.32 64 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 29.10 -2.41 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.86 -2.24 55 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 24.49 -2.27 52 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.96 -2.45 46 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.90 -2.42 47 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.19 -2.66 39 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 15.17 -2.09 39 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 13.28 -2.40 39 0 122 0
29JAN26 87.50 C 12.50 12.55 11.80 11.53 -2.25 39 46 63 +32
29JAN26 90.00 C 0.00 0.00 0.00 9.92 -2.09 39 0 798 0
29JAN26 92.50 C 0.00 0.00 0.00 8.44 -2.26 39 0 1,240 0
29JAN26 95.00 C 7.94 7.94 7.04 7.17 -1.63 39 520 1,438 +367
29JAN26 97.50 C 6.62 6.62 6.46 6.04 -1.47 40 52 2,204 -22
29JAN26 100.00 C 5.35 5.65 5.04 5.02 -1.34 39 54 3,259 -18
29JAN26 102.50 C 4.60 4.60 4.49 4.24 -1.10 40 78 2,853 -60
29JAN26 105.00 C 3.85 4.00 3.51 3.48 -1.06 40 207 6,283 +196
29JAN26 107.50 C 3.21 3.38 3.21 2.83 -0.96 40 66 738 +5
29JAN26 110.00 C 2.79 2.88 2.55 2.28 -0.83 40 102 724 +19
29JAN26 112.50 C 2.40 2.45 2.40 1.83 -0.70 40 31 341 +30
29JAN26 115.00 C 2.02 2.10 1.81 1.46 -0.58 40 237 810 -122
29JAN26 117.50 C 1.78 1.78 1.60 1.15 -0.49 40 231 175 -71
29JAN26 120.00 C 1.52 1.57 1.36 0.91 -0.40 40 277 823 +203
29JAN26 122.50 C 1.32 1.32 1.23 0.71 -0.33 40 113 602 +21
29JAN26 125.00 C 1.24 1.24 1.08 0.55 -0.27 40 163 1,957 +37
29JAN26 127.50 C 1.04 1.10 0.98 0.43 -0.21 40 73 2,471 0
29JAN26 130.00 C 0.94 0.94 0.94 0.33 -0.17 40 79 669 +8
29JAN26 132.50 C 0.00 0.00 0.00 0.25 -0.14 39 0 358 0
29JAN26 135.00 C 0.79 0.79 0.79 0.19 -0.11 39 1 417 -1
29JAN26 137.50 C 0.00 0.00 0.00 0.15 -0.08 40 0 376 0
29JAN26 140.00 C 0.00 0.00 0.00 0.11 -0.07 39 0 507 0
29JAN26 142.50 C 0.60 0.60 0.60 0.09 -0.05 40 80 9,401 -26
29JAN26 145.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 19,967 0
29JAN26 147.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 20,926 0
29JAN26 150.00 C 0.51 0.56 0.51 0.04 -0.02 40 2 16,079 -1
29JAN26 152.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 180.00 C 0.22 0.24 0.21 0.01 0.00 47 92 482 +92
26FEB26 70.00 C 0.00 0.00 0.00 27.28 -2.46 50 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.98 -2.42 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 22.74 -1.85 46 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 20.50 -1.82 43 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 17.92 -2.49 38 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 16.48 -1.57 42 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.19 -2.31 38 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 12.51 -2.17 38 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 10.92 -2.07 38 0 0 0
26FEB26 92.50 C 9.74 9.74 9.74 9.50 -1.91 38 4 4 +4
26FEB26 95.00 C 8.38 8.38 8.19 8.17 -1.67 38 2 123 +2
26FEB26 97.50 C 7.90 7.90 6.90 7.16 -1.42 38 855 1,111 +622
26FEB26 100.00 C 6.46 6.68 6.40 6.13 -1.35 38 46 1,123 -30
26FEB26 102.50 C 5.70 5.70 5.36 5.35 -1.15 39 31 678 -29
26FEB26 105.00 C 4.71 5.06 4.62 4.53 -1.11 39 45 727 +20
26FEB26 107.50 C 4.09 4.21 4.00 3.81 -1.04 39 88 1,061 +86
26FEB26 110.00 C 3.50 3.52 3.50 3.20 -0.91 39 72 3,702 +55
26FEB26 112.50 C 3.04 3.19 3.00 2.67 -0.79 39 154 354 +154
26FEB26 115.00 C 2.87 2.91 2.60 2.22 -0.68 39 295 1,481 +220
26FEB26 117.50 C 2.44 2.44 2.44 1.83 -0.60 39 34 895 0
26FEB26 120.00 C 2.18 2.23 2.00 1.51 -0.51 39 172 442 +97
26FEB26 122.50 C 1.98 1.98 1.98 1.24 -0.43 39 60 90 +57
26FEB26 125.00 C 0.00 0.00 0.00 1.01 -0.37 38 0 656 0
26FEB26 127.50 C 1.45 1.45 1.45 0.82 -0.31 38 14 314 0
26FEB26 130.00 C 0.00 0.00 0.00 0.67 -0.26 38 0 343 0
26FEB26 132.50 C 0.00 0.00 0.00 0.54 -0.22 38 0 87 0
26FEB26 135.00 C 1.10 1.10 1.03 0.44 -0.18 38 64 97 +63
26FEB26 137.50 C 0.95 0.95 0.95 0.35 -0.15 38 34 98 +31
26FEB26 140.00 C 0.00 0.00 0.00 0.28 -0.13 38 0 60 0
26FEB26 142.50 C 0.00 0.00 0.00 0.23 -0.10 38 0 166 0
26FEB26 145.00 C 0.00 0.00 0.00 0.18 -0.08 38 0 458 0
26FEB26 147.50 C 0.00 0.00 0.00 0.14 -0.07 38 0 234 0
26FEB26 150.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 144 0
26FEB26 152.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 98 0
26FEB26 155.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 32 0
26FEB26 157.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 37 0
26FEB26 162.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 203 0
30MAR26 50.00 C 0.00 0.00 0.00 46.70 -2.23 66 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 44.28 -1.97 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.80 -2.20 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.40 -2.11 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.90 -2.24 51 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 34.65 -1.99 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.32 -1.97 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.06 -1.93 48 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 27.79 -1.95 46 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 25.58 -1.88 45 0 2 0
30MAR26 75.00 C 25.00 25.00 25.00 23.44 -1.97 44 5 65 +5
30MAR26 77.50 C 0.00 0.00 0.00 21.61 -1.57 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.66 -1.52 44 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 17.81 -1.42 43 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 16.07 -1.76 42 0 1,032 0
30MAR26 87.50 C 14.70 14.70 14.70 14.02 -1.92 40 1 1 0
30MAR26 90.00 C 0.00 0.00 0.00 12.40 -2.15 39 0 665 0
30MAR26 92.50 C 0.00 0.00 0.00 11.03 -1.93 39 0 428 0
30MAR26 95.00 C 9.79 10.14 9.78 9.94 -1.69 40 73 1,104 +73
30MAR26 97.50 C 8.85 9.18 8.71 8.83 -1.53 40 94 9,418 -21
30MAR26 100.00 C 7.90 8.63 7.75 7.80 -1.43 40 65 4,968 +30
30MAR26 102.50 C 7.65 7.65 7.06 6.99 -1.25 41 6 8,884 -1
30MAR26 105.00 C 6.69 6.69 6.20 6.18 -1.20 41 31 15,209 +7
30MAR26 107.50 C 5.97 5.97 5.90 5.40 -1.18 41 5 1,721 +1
30MAR26 110.00 C 5.28 5.30 4.96 4.71 -1.07 41 8 11,095 -3
30MAR26 112.50 C 4.80 4.80 4.80 4.10 -0.96 41 2 1,149 +2
30MAR26 115.00 C 4.17 4.17 4.17 3.55 -0.87 40 3 2,747 +2
30MAR26 117.50 C 3.85 3.85 3.85 3.07 -0.78 40 2 1,811 0
30MAR26 120.00 C 3.47 3.50 3.19 2.65 -0.70 40 81 10,599 -27
30MAR26 122.50 C 0.00 0.00 0.00 2.28 -0.62 40 0 1,487 0
30MAR26 125.00 C 2.75 2.75 2.75 1.96 -0.55 40 5 6,134 +5
30MAR26 127.50 C 2.60 2.60 2.41 1.68 -0.49 40 12 2,387 0
30MAR26 130.00 C 2.20 2.20 2.20 1.44 -0.43 40 1 4,044 +1
30MAR26 132.50 C 2.02 2.02 2.02 1.23 -0.38 40 1 601 0
30MAR26 135.00 C 0.00 0.00 0.00 1.05 -0.33 40 11 13,422 +11
30MAR26 137.50 C 1.64 1.64 1.64 0.89 -0.29 40 34 908 +34
30MAR26 140.00 C 1.60 1.60 1.55 0.76 -0.25 40 41 10,576 +5
30MAR26 142.50 C 1.50 1.50 1.50 0.65 -0.22 40 34 365 0
30MAR26 145.00 C 1.48 1.48 1.40 0.55 -0.19 40 35 4,726 0
30MAR26 147.50 C 1.22 1.22 1.22 0.46 -0.17 40 34 1,255 0
30MAR26 150.00 C 1.20 1.20 1.20 0.39 -0.15 40 63 8,650 0
30MAR26 152.50 C 0.00 0.00 0.00 0.33 -0.13 40 0 1,914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.28 -0.11 40 0 1,030 0
30MAR26 157.50 C 0.00 0.00 0.00 0.24 -0.09 40 0 1,853 0
30MAR26 160.00 C 1.00 1.00 1.00 0.20 -0.08 40 2 5,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.17 -0.07 40 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.14 -0.06 40 0 1,439 0
30MAR26 167.50 C 0.00 0.00 0.00 0.12 -0.05 40 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 2,195 0
30MAR26 172.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 357 0
30MAR26 175.00 C 0.90 0.90 0.72 0.07 -0.03 40 7 17,175 +3
30MAR26 177.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 173 0
30MAR26 180.00 C 0.55 0.55 0.55 0.05 -0.02 40 7 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 253 0
30MAR26 185.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 97 0
30MAR26 190.00 C 0.51 0.51 0.51 0.01 -0.02 37 2 771 -2
30MAR26 192.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 6 71 -6
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,263 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 460 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 302 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 217 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 60 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 62 0 275 0
29JUN26 50.00 C 0.00 0.00 0.00 47.54 -2.64 58 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 45.19 -2.64 55 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 42.80 -2.47 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 40.52 -2.43 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.14 -2.73 48 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 35.92 -2.66 47 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 33.76 -2.39 46 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 31.94 -2.04 47 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 29.85 -2.26 46 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 27.84 -2.01 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.92 -1.95 45 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 24.07 -1.88 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.02 -2.08 42 0 2,249 0
29JUN26 82.50 C 0.00 0.00 0.00 20.65 -1.68 43 0 2 0
29JUN26 85.00 C 18.20 18.20 18.20 19.07 -1.57 43 1 2 0
29JUN26 87.50 C 0.00 0.00 0.00 17.58 -1.28 42 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 16.18 -1.56 42 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 14.86 -1.18 42 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 13.35 -1.45 41 0 382 0
29JUN26 97.50 C 13.78 13.78 12.00 12.20 -1.58 41 460 1,193 +250
29JUN26 100.00 C 11.33 11.90 11.10 11.24 -2.02 41 80 2,719 +21
29JUN26 102.50 C 0.00 0.00 0.00 10.26 -1.36 41 0 2,805 0
29JUN26 105.00 C 10.00 10.00 9.35 9.47 -1.27 41 4 11,821 -1
29JUN26 107.50 C 0.00 0.00 0.00 8.68 -1.21 41 0 565 0
29JUN26 110.00 C 8.28 8.28 7.98 7.90 -1.05 41 7 7,444 0
29JUN26 112.50 C 7.62 7.79 7.45 7.18 -1.24 41 81 515 -49
29JUN26 115.00 C 6.86 6.86 6.86 6.52 -1.30 41 1 7,357 -1
29JUN26 117.50 C 0.00 0.00 0.00 5.92 -1.28 41 0 922 0
29JUN26 120.00 C 6.10 6.18 5.80 5.37 -1.20 41 70 5,288 +32
29JUN26 122.50 C 5.60 5.80 5.55 4.86 -1.13 41 150 946 -50
29JUN26 125.00 C 5.21 5.21 4.99 4.40 -1.06 41 52 5,665 +48
29JUN26 127.50 C 0.00 0.00 0.00 3.98 -0.99 41 0 924 0
29JUN26 130.00 C 4.60 4.74 4.30 3.60 -0.92 41 122 7,810 +78
29JUN26 132.50 C 4.06 4.06 4.06 3.25 -0.86 41 1 1,056 0
29JUN26 135.00 C 4.00 4.00 4.00 2.93 -0.80 41 20 2,197 0
29JUN26 137.50 C 0.00 0.00 0.00 2.65 -0.74 41 0 421 0
29JUN26 140.00 C 0.00 0.00 0.00 2.39 -0.69 41 0 665 0
29JUN26 142.50 C 0.00 0.00 0.00 2.15 -0.64 41 0 218 0
29JUN26 145.00 C 0.00 0.00 0.00 1.94 -0.59 41 0 2,078 0
29JUN26 147.50 C 0.00 0.00 0.00 1.75 -0.54 41 0 410 0
29JUN26 150.00 C 2.80 2.80 2.60 1.57 -0.51 41 5 2,690 +1
29JUN26 152.50 C 0.00 0.00 0.00 1.42 -0.46 41 0 141 0
29JUN26 155.00 C 0.00 0.00 0.00 1.27 -0.44 41 0 228 0
29JUN26 157.50 C 2.12 2.12 2.08 1.15 -0.39 41 3 393 +2
29JUN26 160.00 C 2.10 2.10 2.10 1.03 -0.37 41 5 266 0
29JUN26 162.50 C 1.90 1.90 1.90 0.93 -0.33 41 2 216 0
29JUN26 165.00 C 0.00 0.00 0.00 0.83 -0.31 41 0 185 0
29JUN26 167.50 C 0.00 0.00 0.00 0.75 -0.28 41 0 801 0
29JUN26 170.00 C 0.00 0.00 0.00 0.67 -0.27 41 0 321 0
29JUN26 172.50 C 0.00 0.00 0.00 0.60 -0.25 41 0 196 0
29JUN26 175.00 C 0.00 0.00 0.00 0.54 -0.23 41 0 234 0
29JUN26 177.50 C 0.00 0.00 0.00 0.49 -0.20 41 0 214 0
29JUN26 180.00 C 1.14 1.14 1.14 0.44 -0.19 41 1 301 0
29JUN26 182.50 C 0.00 0.00 0.00 0.39 -0.18 41 0 235 0
29JUN26 185.00 C 0.00 0.00 0.00 0.35 -0.16 41 0 135 0
29JUN26 187.50 C 1.19 1.19 1.19 0.32 -0.14 41 3 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.28 -0.14 41 0 233 0
29JUN26 192.50 C 1.08 1.08 1.08 0.25 -0.13 41 34 215 0
29JUN26 195.00 C 0.00 0.00 0.00 0.22 -0.12 40 0 324 0
29JUN26 197.50 C 0.97 0.97 0.97 0.21 -0.10 41 34 306 +34
29JUN26 200.00 C 1.00 1.00 0.96 0.18 -0.10 40 38 2,050 0
29SEP26 50.00 C 0.00 0.00 0.00 48.33 -2.46 53 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 46.28 -2.23 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.78 -2.70 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.67 -2.38 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.49 -2.60 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.40 -1.95 47 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 35.60 -1.73 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.60 -1.71 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.67 -1.66 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.82 -1.63 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.03 -1.58 44 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 26.33 -1.62 44 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 24.70 -1.54 44 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 23.14 -1.23 43 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 21.66 -1.18 43 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 20.26 -1.08 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.93 -1.22 43 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 17.67 -1.17 42 0 2 0
29SEP26 95.00 C 16.00 16.00 16.00 16.49 -1.76 42 5 283 -5
29SEP26 97.50 C 0.00 0.00 0.00 15.09 -1.58 41 0 396 0
29SEP26 100.00 C 14.40 14.81 14.20 14.08 -1.46 41 18 1,911 +15
29SEP26 102.50 C 0.00 0.00 0.00 13.09 -1.26 41 0 2,558 0
29SEP26 105.00 C 12.95 13.00 12.70 12.25 -1.51 42 8 751 -8
29SEP26 107.50 C 0.00 0.00 0.00 11.49 -1.41 42 0 171 0
29SEP26 110.00 C 10.84 10.84 10.84 10.71 -1.34 42 6 1,741 0
29SEP26 112.50 C 10.60 10.71 10.45 9.95 -1.27 42 4 350 -1
29SEP26 115.00 C 9.88 9.88 9.48 9.24 -1.20 42 51 508 +2
29SEP26 117.50 C 0.00 0.00 0.00 8.57 -1.14 42 0 541 0
29SEP26 120.00 C 9.03 9.03 8.36 7.95 -1.07 42 23 900 -15
29SEP26 122.50 C 0.00 0.00 0.00 7.37 -1.01 42 0 779 0
29SEP26 125.00 C 7.37 7.90 7.37 6.83 -0.96 42 12 1,215 +12
29SEP26 127.50 C 7.20 7.20 7.20 6.33 -0.90 41 12 206 +12
29SEP26 130.00 C 6.74 6.75 6.71 5.87 -0.84 41 51 2,753 +3
TOTAL CALL 28,713 1,048,814 +5,588
21NOV25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
21NOV25 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
21NOV25 90.00 P 0.01 0.01 0.01 0.00 -0.01 0 40 63 0
21NOV25 92.50 P 0.08 0.08 0.01 0.00 -0.01 0 34 222 +5
21NOV25 95.00 P 0.25 0.40 0.01 0.00 -0.03 0 2,152 2,460 +1,295
21NOV25 97.50 P 1.18 2.21 0.58 1.95 +1.58 0 1,247 0 -1,099
21NOV25 100.00 P 3.00 4.70 3.00 4.45 +2.67 0 1,292 0 -1,344
21NOV25 102.50 P 6.17 7.00 5.60 6.95 +2.82 0 98 0 -248
21NOV25 105.00 P 9.29 9.40 7.80 9.45 +2.81 0 56 0 -66
21NOV25 107.50 P 11.81 11.81 11.81 11.95 +2.85 0 1 0 -11
21NOV25 110.00 P 0.00 0.00 0.00 14.45 +2.86 0 0 0 0
21NOV25 112.50 P 0.00 0.00 0.00 16.95 +2.87 0 0 0 0
21NOV25 115.00 P 0.00 0.00 0.00 19.45 +2.87 0 0 0 0
21NOV25 117.50 P 0.00 0.00 0.00 21.95 +2.88 0 0 0 0
21NOV25 120.00 P 0.00 0.00 0.00 24.45 +2.88 0 0 0 0
21NOV25 122.50 P 0.00 0.00 0.00 26.95 +2.88 0 0 0 0
21NOV25 125.00 P 0.00 0.00 0.00 29.45 +2.88 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 248 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 106 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 189 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,316 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 448 0
27NOV25 80.00 P 0.04 0.04 0.04 0.01 0.00 54 2 844 -2
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 867 0
27NOV25 85.00 P 0.10 0.10 0.07 0.02 +0.01 40 128 2,319 -100
27NOV25 87.50 P 0.19 0.20 0.12 0.09 +0.07 40 33 2,393 +16
27NOV25 90.00 P 0.31 0.42 0.25 0.30 +0.21 40 1,864 17,277 -1,236
27NOV25 92.50 P 0.64 0.89 0.50 0.75 +0.47 39 1,342 12,475 -391
27NOV25 95.00 P 1.22 1.84 1.10 1.66 +0.91 39 2,349 13,757 +312
27NOV25 97.50 P 2.30 3.28 2.11 3.06 +1.48 39 1,820 7,922 -770
27NOV25 100.00 P 4.23 5.30 3.86 4.95 +1.98 40 344 19,083 -103
27NOV25 102.50 P 7.35 7.40 6.33 7.25 +2.47 46 746 2,686 -591
27NOV25 105.00 P 8.65 10.00 8.64 9.49 +2.75 40 120 12,494 -83
27NOV25 107.50 P 10.97 10.97 10.97 11.95 +2.85 0 2 4,618 -2
27NOV25 110.00 P 15.00 15.00 12.90 14.88 +3.03 82 83 18,899 +21
27NOV25 112.50 P 16.50 17.00 15.33 16.95 +2.87 0 8 1,798 -8
27NOV25 115.00 P 20.00 20.00 18.40 19.48 +2.48 68 15 1,630 -15
27NOV25 117.50 P 20.88 21.65 20.88 21.95 +2.58 0 9 2,098 0
27NOV25 120.00 P 0.00 0.00 0.00 24.45 +2.74 0 0 6,722 0
27NOV25 122.50 P 0.00 0.00 0.00 26.95 +2.75 0 0 1,848 0
27NOV25 125.00 P 0.00 0.00 0.00 29.47 +2.77 91 0 576 0
27NOV25 127.50 P 0.00 0.00 0.00 31.95 +2.71 0 0 105 0
27NOV25 130.00 P 0.00 0.00 0.00 34.59 +2.85 124 0 3 0
27NOV25 132.50 P 0.00 0.00 0.00 37.07 +2.84 128 0 60 -1
27NOV25 135.00 P 0.00 0.00 0.00 39.45 +2.71 0 0 60 -30
27NOV25 137.50 P 0.00 0.00 0.00 41.95 +2.78 0 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 44.45 +2.81 0 0 0 0
27NOV25 142.50 P 0.00 0.00 0.00 46.95 +2.66 0 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 49.59 +2.94 160 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 51.95 +2.89 0 0 0 0
27NOV25 150.00 P 0.00 0.00 0.00 54.45 +2.81 0 0 0 0
27NOV25 152.50 P 0.00 0.00 0.00 56.95 +2.64 0 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 59.45 +2.89 0 0 0 0
27NOV25 157.50 P 0.00 0.00 0.00 61.95 +2.89 0 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 64.45 +2.76 0 0 0 0
27NOV25 162.50 P 0.00 0.00 0.00 66.95 +2.95 0 0 0 0
27NOV25 165.00 P 0.00 0.00 0.00 69.45 +2.95 0 0 0 0
27NOV25 167.50 P 0.00 0.00 0.00 71.95 +2.72 0 0 0 0
27NOV25 170.00 P 0.00 0.00 0.00 74.45 +2.84 0 0 0 0
27NOV25 172.50 P 0.00 0.00 0.00 76.95 +2.79 0 0 0 0
27NOV25 175.00 P 0.00 0.00 0.00 79.45 +2.81 0 0 0 0
27NOV25 177.50 P 0.00 0.00 0.00 81.95 +2.95 0 0 0 0
27NOV25 180.00 P 0.00 0.00 0.00 84.45 +2.62 0 0 0 0
27NOV25 182.50 P 0.00 0.00 0.00 86.95 +2.59 0 0 0 0
27NOV25 185.00 P 0.00 0.00 0.00 89.45 +2.82 0 0 0 0
27NOV25 187.50 P 0.00 0.00 0.00 91.95 +2.82 0 0 0 0
27NOV25 190.00 P 0.00 0.00 0.00 94.45 +2.95 0 0 0 0
27NOV25 192.50 P 0.00 0.00 0.00 96.95 +2.95 0 0 0 0
27NOV25 195.00 P 0.00 0.00 0.00 99.45 +2.91 0 0 0 0
27NOV25 197.50 P 0.00 0.00 0.00 101.95 +2.91 0 0 0 0
27NOV25 200.00 P 103.89 103.94 103.89 104.45 +2.78 0 150 40 +40
28NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
28NOV25 85.00 P 0.15 0.15 0.15 0.07 +0.05 45 11 52 +11
28NOV25 87.50 P 0.28 0.30 0.23 0.21 +0.14 45 175 229 +103
28NOV25 90.00 P 0.45 0.60 0.39 0.53 +0.32 45 268 485 +195
28NOV25 92.50 P 0.90 1.20 0.75 1.11 +0.59 45 378 329 +83
28NOV25 95.00 P 1.66 2.20 1.46 2.03 +0.98 44 361 1,088 +103
28NOV25 97.50 P 3.00 3.50 2.55 3.50 +1.48 45 127 722 +11
28NOV25 100.00 P 4.50 5.33 4.43 5.26 +1.89 45 618 1,772 -184
28NOV25 102.50 P 7.08 7.08 6.40 7.54 +2.41 52 24 150 0
28NOV25 105.00 P 8.79 9.45 8.79 9.49 +2.30 37 30 32 +30
28NOV25 107.50 P 0.00 0.00 0.00 11.99 +2.79 45 0 1 0
28NOV25 110.00 P 0.00 0.00 0.00 14.88 +3.03 77 0 0 0
28NOV25 112.50 P 0.00 0.00 0.00 16.95 +2.87 0 0 0 0
28NOV25 115.00 P 0.00 0.00 0.00 19.48 +2.48 64 0 0 0
28NOV25 117.50 P 0.00 0.00 0.00 21.95 +2.57 0 0 0 0
28NOV25 120.00 P 0.00 0.00 0.00 24.45 +2.65 0 0 0 0
28NOV25 122.50 P 0.00 0.00 0.00 26.95 +2.65 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 60.00 P 0.09 0.09 0.09 0.01 0.00 51 1 845 -1
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 203 0
30DEC25 65.00 P 0.15 0.15 0.15 0.01 0.00 43 34 570 -34
30DEC25 67.50 P 0.20 0.20 0.20 0.02 0.00 42 1 289 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 485 0
30DEC25 72.50 P 0.29 0.35 0.29 0.09 +0.03 42 16 318 +9
30DEC25 75.00 P 0.42 0.42 0.40 0.17 +0.05 42 4 746 -1
30DEC25 77.50 P 0.45 0.54 0.45 0.31 +0.10 42 81 1,618 -4
30DEC25 80.00 P 0.68 0.80 0.68 0.54 +0.17 42 241 3,015 +91
30DEC25 82.50 P 1.06 1.10 0.90 0.86 +0.25 42 201 5,028 +13
30DEC25 85.00 P 1.30 1.55 1.22 1.32 +0.39 42 582 7,925 -118
30DEC25 87.50 P 1.82 2.10 1.69 1.94 +0.51 42 582 4,789 +131
30DEC25 90.00 P 2.24 2.84 2.24 2.74 +0.76 42 787 25,191 -35
30DEC25 92.50 P 3.34 3.84 3.15 3.65 +0.95 42 631 6,902 -394
30DEC25 95.00 P 4.26 5.02 4.11 4.74 +1.13 41 605 18,076 -258
30DEC25 97.50 P 5.50 6.12 5.33 6.12 +1.38 41 38 12,937 -8
30DEC25 100.00 P 6.99 8.00 6.81 7.62 +1.37 41 316 24,395 -34
30DEC25 102.50 P 8.80 9.48 8.80 9.65 +1.97 44 73 14,351 +35
30DEC25 105.00 P 10.50 11.50 10.50 11.56 +2.12 45 8 7,401 0
30DEC25 107.50 P 13.80 13.80 12.53 13.60 +2.26 46 8 3,338 +2
30DEC25 110.00 P 15.40 15.41 15.09 15.41 +2.04 43 19 30,009 0
30DEC25 112.50 P 16.65 16.65 16.65 18.04 +2.53 49 2 6,802 -2
30DEC25 115.00 P 19.13 19.39 19.07 19.97 +2.25 44 310 7,749 +68
30DEC25 117.50 P 0.00 0.00 0.00 22.22 +2.13 43 0 3,741 0
30DEC25 120.00 P 0.00 0.00 0.00 24.52 +2.32 40 0 30,907 0
30DEC25 122.50 P 0.00 0.00 0.00 26.99 +2.35 42 0 4,775 0
30DEC25 125.00 P 29.60 29.60 29.60 29.52 +2.54 46 16 5,098 -16
30DEC25 127.50 P 31.59 31.59 31.30 31.95 +2.60 0 32 1,556 -22
30DEC25 130.00 P 0.00 0.00 0.00 34.59 +2.70 55 0 9,539 0
30DEC25 132.50 P 35.80 35.80 35.80 37.07 +2.84 57 2 572 -2
30DEC25 135.00 P 0.00 0.00 0.00 39.45 +2.67 0 0 3,117 0
30DEC25 137.50 P 0.00 0.00 0.00 41.95 +2.78 0 0 344 0
30DEC25 140.00 P 43.83 43.83 43.83 44.45 +2.80 0 2 14,137 -2
30DEC25 142.50 P 46.00 46.00 46.00 46.95 +2.66 0 6 495 0
30DEC25 145.00 P 0.00 0.00 0.00 49.59 +2.94 70 0 836 0
30DEC25 147.50 P 0.00 0.00 0.00 51.95 +2.89 0 0 406 0
30DEC25 150.00 P 0.00 0.00 0.00 55.39 +3.65 96 0 1,346 0
30DEC25 152.50 P 0.00 0.00 0.00 56.95 +2.64 0 0 616 0
30DEC25 155.00 P 0.00 0.00 0.00 59.45 +2.74 0 0 67 0
30DEC25 157.50 P 0.00 0.00 0.00 61.95 +2.63 0 0 72 0
30DEC25 160.00 P 64.04 64.04 64.03 64.45 +2.53 0 394 1,256 -74
30DEC25 162.50 P 0.00 0.00 0.00 66.95 +2.54 0 0 371 0
30DEC25 165.00 P 0.00 0.00 0.00 69.45 +2.63 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 71.95 +2.72 0 0 0 0
30DEC25 170.00 P 74.05 74.05 74.05 74.45 +2.84 0 720 574 -340
30DEC25 172.50 P 0.00 0.00 0.00 76.95 +2.79 0 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 79.45 +2.64 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 81.95 +2.71 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 84.45 +2.62 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 86.95 +2.59 0 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 89.45 +2.64 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 91.95 +2.82 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 94.45 +2.95 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 96.95 +2.63 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 99.45 +2.64 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 101.95 +2.87 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 104.45 +2.78 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 109.45 +2.95 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 114.45 +2.87 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 119.45 +2.95 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 124.45 +2.95 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 129.45 +2.88 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 134.45 +2.63 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 139.45 +2.63 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 144.45 +2.87 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 149.45 +2.63 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 154.45 +2.65 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 159.45 +2.65 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 164.45 +2.89 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 169.45 +2.64 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 174.45 +2.63 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 179.45 +2.66 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 184.45 +2.73 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 189.45 +2.73 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 194.45 +2.89 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 199.45 +2.67 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 204.45 +2.89 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 60.00 P 0.18 0.18 0.18 0.02 +0.01 41 8 32 +8
29JAN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
29JAN26 65.00 P 0.30 0.30 0.30 0.06 +0.02 40 2 9 +2
29JAN26 67.50 P 0.38 0.38 0.38 0.11 +0.04 40 1 11 +1
29JAN26 70.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 40 0
29JAN26 72.50 P 0.00 0.00 0.00 0.31 +0.11 39 0 81 0
29JAN26 75.00 P 0.71 0.79 0.71 0.50 +0.16 40 69 722 -10
29JAN26 77.50 P 1.03 1.05 1.03 0.77 +0.24 40 35 596 +1
29JAN26 80.00 P 1.17 1.35 1.17 1.14 +0.34 40 110 6,535 +57
29JAN26 82.50 P 1.47 1.81 1.47 1.63 +0.46 40 70 1,168 -70
29JAN26 85.00 P 2.01 2.37 2.01 2.25 +0.59 40 137 1,973 +30
29JAN26 87.50 P 2.59 2.59 2.59 2.96 +0.70 40 30 2,356 -30
29JAN26 90.00 P 3.49 3.85 3.28 3.77 +0.83 39 128 3,251 -48
29JAN26 92.50 P 4.29 4.87 4.29 4.81 +1.04 39 235 8,051 -88
29JAN26 95.00 P 5.38 6.08 5.35 6.01 +1.24 39 337 2,863 +145
29JAN26 97.50 P 6.73 6.73 6.73 7.44 +1.48 40 2 3,888 +2
29JAN26 100.00 P 8.25 8.74 8.00 8.75 +1.41 39 19 6,077 -1
29JAN26 102.50 P 10.50 10.50 10.50 10.68 +1.86 41 10 2,104 -10
29JAN26 105.00 P 11.45 11.45 11.45 12.50 +1.97 41 1 1,198 0
29JAN26 107.50 P 0.00 0.00 0.00 14.13 +1.76 39 0 455 0
29JAN26 110.00 P 15.00 16.50 15.00 16.10 +2.19 39 13 180 0
29JAN26 112.50 P 0.00 0.00 0.00 18.18 +1.85 39 0 74 0
29JAN26 115.00 P 0.00 0.00 0.00 19.97 +1.52 35 0 116 0
29JAN26 117.50 P 0.00 0.00 0.00 22.78 +2.15 42 0 35 0
29JAN26 120.00 P 0.00 0.00 0.00 24.96 +2.05 41 0 111 0
29JAN26 122.50 P 0.00 0.00 0.00 27.38 +2.14 42 0 60 0
29JAN26 125.00 P 0.00 0.00 0.00 29.68 +2.06 41 0 97 0
29JAN26 127.50 P 0.00 0.00 0.00 32.15 +2.08 43 0 216 0
29JAN26 130.00 P 0.00 0.00 0.00 34.59 +2.05 44 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 37.07 +2.11 45 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 39.45 +2.26 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 41.95 +2.59 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 44.45 +2.25 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 46.95 +2.30 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 49.59 +2.89 56 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 51.95 +2.84 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 55.39 +3.29 75 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 56.95 +2.64 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 59.45 +2.74 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 61.95 +2.63 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 64.45 +2.34 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 66.95 +2.54 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 69.45 +2.63 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 71.95 +2.34 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 74.45 +2.42 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 76.95 +2.79 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 79.45 +2.36 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 81.95 +2.71 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 84.45 +2.60 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.38 +0.12 38 0 48 0
26FEB26 72.50 P 0.00 0.00 0.00 0.58 +0.18 38 0 38 0
26FEB26 75.00 P 1.13 1.14 1.12 0.85 +0.25 39 33 38 +33
26FEB26 77.50 P 1.49 1.49 1.35 1.22 +0.35 39 64 241 +34
26FEB26 80.00 P 1.66 1.78 1.66 1.69 +0.45 39 7 816 +2
26FEB26 82.50 P 2.31 2.31 2.31 2.26 +0.55 39 30 659 +30
26FEB26 85.00 P 2.85 3.04 2.65 2.95 +0.67 39 290 1,061 +135
26FEB26 87.50 P 3.72 3.76 3.39 3.71 +0.76 38 193 1,557 +181
26FEB26 90.00 P 4.15 4.57 4.15 4.58 +0.84 38 95 5,050 +65
26FEB26 92.50 P 5.14 5.71 5.13 5.64 +1.06 38 120 1,364 -90
26FEB26 95.00 P 6.21 7.05 6.21 6.79 +1.17 38 1,337 2,260 +1,046
26FEB26 97.50 P 8.29 8.29 8.29 8.22 +1.39 38 1 1,962 +1
26FEB26 100.00 P 9.22 9.80 9.22 9.75 +1.55 38 4 1,949 0
26FEB26 102.50 P 0.00 0.00 0.00 11.46 +1.75 39 0 975 0
26FEB26 105.00 P 0.00 0.00 0.00 13.25 +1.79 39 0 135 0
26FEB26 107.50 P 0.00 0.00 0.00 15.17 +2.02 40 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.48 +1.41 36 0 61 0
26FEB26 112.50 P 0.00 0.00 0.00 18.54 +1.52 37 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.62 +1.58 37 0 4 0
26FEB26 117.50 P 0.00 0.00 0.00 23.38 +2.21 41 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.26 +1.92 39 0 0 0
26FEB26 122.50 P 28.00 28.00 28.00 27.38 +1.91 37 5 5 +5
26FEB26 125.00 P 0.00 0.00 0.00 29.68 +1.76 37 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.16 +1.85 38 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 34.59 +2.05 39 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 37.30 +2.14 44 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 39.65 +2.13 44 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 41.95 +2.20 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 44.64 +2.34 47 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 46.95 +2.30 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 49.59 +2.89 49 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 51.95 +2.84 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 55.39 +3.29 65 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 56.95 +2.35 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 59.45 +2.36 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 61.95 +2.34 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 64.45 +2.34 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 66.95 +2.54 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 69.45 +2.63 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 71.95 +2.34 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 74.45 +2.34 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 76.95 +2.34 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 79.45 +2.34 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 81.95 +2.71 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 84.45 +2.34 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
30MAR26 55.00 P 0.28 0.28 0.28 0.06 +0.02 41 3 8 +3
30MAR26 57.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 0.16 +0.05 40 0 1,323 0
30MAR26 62.50 P 0.00 0.00 0.00 0.26 +0.08 40 0 235 0
30MAR26 65.00 P 0.00 0.00 0.00 0.39 +0.10 40 0 2,241 0
30MAR26 67.50 P 0.00 0.00 0.00 0.58 +0.15 40 0 475 0
30MAR26 70.00 P 0.00 0.00 0.00 0.83 +0.21 40 0 3,527 0
30MAR26 72.50 P 1.36 1.36 1.36 1.15 +0.27 40 94 389 +94
30MAR26 75.00 P 1.68 1.79 1.68 1.54 +0.33 40 31 10,158 0
30MAR26 77.50 P 2.12 2.14 2.12 2.05 +0.45 40 31 5,774 +30
30MAR26 80.00 P 2.46 2.68 2.46 2.65 +0.54 40 4 8,685 0
30MAR26 82.50 P 3.22 3.22 3.22 3.32 +0.61 41 2 7,449 +2
30MAR26 85.00 P 3.80 4.11 3.80 4.08 +0.70 40 79 49,840 +42
30MAR26 87.50 P 4.50 4.97 4.50 4.90 +0.73 40 73 11,670 0
30MAR26 90.00 P 5.49 5.91 5.40 5.89 +0.91 40 89 28,957 +31
30MAR26 92.50 P 0.00 0.00 0.00 6.96 +1.00 39 0 3,709 0
30MAR26 95.00 P 8.41 8.41 7.59 8.20 +1.20 39 1,517 19,076 +616
30MAR26 97.50 P 9.32 9.32 9.32 9.66 +1.40 40 2 8,967 -2
30MAR26 100.00 P 11.20 11.20 11.20 11.17 +1.49 40 1 22,874 0
30MAR26 102.50 P 0.00 0.00 0.00 12.88 +1.69 41 0 6,843 0
30MAR26 105.00 P 13.82 14.40 13.74 14.40 +1.70 40 36 26,872 0
30MAR26 107.50 P 0.00 0.00 0.00 16.48 +1.97 42 0 1,628 0
30MAR26 110.00 P 17.50 18.49 17.11 18.40 +2.03 42 11 19,496 -3
30MAR26 112.50 P 0.00 0.00 0.00 19.62 +1.32 39 0 2,566 0
30MAR26 115.00 P 0.00 0.00 0.00 21.67 +1.42 39 0 5,864 0
30MAR26 117.50 P 0.00 0.00 0.00 23.72 +1.45 39 0 3,711 0
30MAR26 120.00 P 0.00 0.00 0.00 26.15 +1.81 41 0 8,125 0
30MAR26 122.50 P 0.00 0.00 0.00 27.94 +1.43 38 0 3,403 0
30MAR26 125.00 P 32.00 32.00 32.00 29.93 +1.23 36 1 1,158 -1
30MAR26 127.50 P 32.40 32.40 32.40 33.08 +2.10 43 2 1,940 0
30MAR26 130.00 P 0.00 0.00 0.00 34.64 +1.35 36 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 37.30 +1.89 40 0 152 0
30MAR26 135.00 P 41.00 41.00 41.00 39.65 +1.98 40 1 1,242 -1
30MAR26 137.50 P 0.00 0.00 0.00 42.26 +2.12 43 0 821 0
30MAR26 140.00 P 0.00 0.00 0.00 44.64 +2.15 43 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 46.97 +1.95 40 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 49.59 +2.33 45 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 51.95 +2.52 0 0 172 0
30MAR26 150.00 P 53.00 53.00 53.00 55.39 +3.14 58 1 1,831 -1
30MAR26 152.50 P 0.00 0.00 0.00 56.95 +2.35 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 59.45 +2.36 0 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 61.95 +2.31 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 64.45 +2.34 0 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 66.95 +2.35 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 69.45 +2.51 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 71.95 +2.18 0 0 112 0
30MAR26 170.00 P 0.00 0.00 0.00 74.45 +2.18 0 0 60 0
30MAR26 172.50 P 0.00 0.00 0.00 76.95 +2.18 0 0 37 0
30MAR26 175.00 P 0.00 0.00 0.00 79.45 +2.18 0 0 21 0
30MAR26 177.50 P 0.00 0.00 0.00 81.95 +2.23 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 84.45 +2.23 0 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 86.95 +2.23 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 89.45 +2.23 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 91.95 +2.17 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 94.45 +2.19 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 96.95 +2.17 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 99.45 +2.17 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 101.95 +2.19 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 104.45 +2.19 0 0 1 0
30MAR26 205.00 P 0.00 0.00 0.00 109.45 +2.19 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 114.45 +2.23 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 119.45 +2.17 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 124.45 +2.19 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 129.45 +2.20 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 134.45 +2.20 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 139.45 +2.37 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 144.45 +2.20 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 149.45 +2.19 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 154.45 +2.18 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 159.45 +2.19 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 164.45 +2.19 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 169.45 +2.19 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 174.45 +2.19 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 179.45 +2.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 184.45 +2.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 189.45 +2.19 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 194.45 +2.22 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 199.45 +2.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 204.45 +2.22 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 214.45 +2.20 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 224.45 +2.61 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 60 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.33 +0.05 41 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.47 +0.05 41 0 2 0
29JUN26 60.00 P 0.00 0.00 0.00 0.67 +0.08 41 0 883 0
29JUN26 62.50 P 1.34 1.34 1.34 0.92 +0.12 41 1 215 -1
29JUN26 65.00 P 1.61 1.61 1.61 1.21 +0.13 41 1 157 -1
29JUN26 67.50 P 0.00 0.00 0.00 1.60 +0.20 41 0 602 0
29JUN26 70.00 P 2.15 2.15 2.15 2.03 +0.22 41 31 914 +31
29JUN26 72.50 P 0.00 0.00 0.00 2.56 +0.28 41 0 134 0
29JUN26 75.00 P 3.10 3.10 3.10 3.16 +0.35 41 1 9,320 -1
29JUN26 77.50 P 3.69 3.69 3.69 3.85 +0.46 41 34 776 +34
29JUN26 80.00 P 4.40 4.40 4.40 4.59 +0.61 41 11 9,771 +11
29JUN26 82.50 P 5.48 5.48 5.48 5.38 +0.68 41 11 1,849 0
29JUN26 85.00 P 5.87 6.34 5.87 6.41 +0.93 41 68 2,338 +31
29JUN26 87.50 P 7.23 7.23 7.23 7.24 +0.86 40 30 1,189 0
29JUN26 90.00 P 8.00 8.00 8.00 8.33 +0.94 40 2 3,135 +2
29JUN26 92.50 P 9.47 9.65 9.47 9.45 +1.01 40 42 2,450 +30
29JUN26 95.00 P 10.16 10.84 10.16 10.77 +1.12 40 84 9,357 +60
29JUN26 97.50 P 11.70 11.97 11.70 12.17 +1.12 40 31 5,131 +31
29JUN26 100.00 P 13.00 13.32 13.00 13.69 +1.50 41 32 11,885 -2
29JUN26 102.50 P 0.00 0.00 0.00 15.31 +1.64 41 0 3,792 0
29JUN26 105.00 P 16.75 16.75 16.75 16.66 +1.33 40 2 17,240 +2
29JUN26 107.50 P 19.56 19.56 19.56 18.10 +1.17 39 1 2,728 0
29JUN26 110.00 P 0.00 0.00 0.00 19.61 +0.53 38 0 10,561 0
29JUN26 112.50 P 0.00 0.00 0.00 21.81 +0.88 40 0 1,012 0
29JUN26 115.00 P 23.93 23.93 23.93 24.43 +1.63 43 6 11,358 -3
29JUN26 117.50 P 0.00 0.00 0.00 25.61 +0.91 40 0 716 0
29JUN26 120.00 P 0.00 0.00 0.00 26.95 +0.55 37 0 5,888 0
29JUN26 122.50 P 0.00 0.00 0.00 29.88 +1.29 41 0 1,089 0
29JUN26 125.00 P 0.00 0.00 0.00 31.75 +1.01 40 0 5,684 0
29JUN26 127.50 P 0.00 0.00 0.00 33.88 +1.17 40 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 36.19 +1.35 41 0 438 0
29JUN26 132.50 P 0.00 0.00 0.00 38.26 +1.29 40 0 950 0
29JUN26 135.00 P 0.00 0.00 0.00 40.97 +1.76 43 0 4,607 0
29JUN26 137.50 P 0.00 0.00 0.00 43.22 +1.78 43 0 578 0
29JUN26 140.00 P 0.00 0.00 0.00 44.89 +1.25 38 0 1,144 0
29JUN26 142.50 P 0.00 0.00 0.00 47.21 +1.26 38 0 18 0
29JUN26 145.00 P 0.00 0.00 0.00 49.84 +1.67 40 0 2,050 0
29JUN26 147.50 P 0.00 0.00 0.00 52.21 +1.72 40 0 18 0
29JUN26 150.00 P 55.04 55.40 55.04 55.39 +3.10 48 242 4,097 -2
29JUN26 152.50 P 0.00 0.00 0.00 57.05 +1.93 40 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 59.63 +2.12 43 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 62.02 +2.15 42 0 937 0
29JUN26 160.00 P 0.00 0.00 0.00 64.48 +2.37 42 0 199 0
29JUN26 162.50 P 0.00 0.00 0.00 66.95 +2.26 0 0 1,662 0
29JUN26 165.00 P 0.00 0.00 0.00 69.45 +2.25 0 0 750 0
29JUN26 167.50 P 0.00 0.00 0.00 71.95 +2.18 0 0 850 0
29JUN26 170.00 P 75.00 75.00 75.00 74.45 +2.18 0 1 786 -1
29JUN26 172.50 P 0.00 0.00 0.00 76.95 +2.18 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 79.45 +2.18 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.95 +2.23 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.45 +2.23 0 0 144 0
29JUN26 182.50 P 0.00 0.00 0.00 86.95 +2.23 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.45 +2.17 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 91.95 +2.17 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 94.45 +2.19 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 96.95 +2.17 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 99.45 +2.17 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 101.95 +2.17 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 104.45 +2.19 0 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.41 +0.09 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.57 +0.11 41 0 21 0
29SEP26 55.00 P 1.30 1.30 1.30 0.78 +0.14 41 2 21 +2
29SEP26 57.50 P 0.00 0.00 0.00 1.05 +0.20 41 0 0 0
29SEP26 60.00 P 1.85 1.85 1.85 1.34 +0.21 41 20 136 0
29SEP26 62.50 P 0.00 0.00 0.00 1.74 +0.31 41 0 38 0
29SEP26 65.00 P 2.59 2.59 2.52 2.15 +0.31 41 10 34 +10
29SEP26 67.50 P 0.00 0.00 0.00 2.69 +0.43 41 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 3.24 +0.44 41 0 1,022 0
29SEP26 72.50 P 0.00 0.00 0.00 3.92 +0.57 41 0 8 0
29SEP26 75.00 P 4.78 4.78 4.47 4.63 +0.58 41 11 870 +11
29SEP26 77.50 P 0.00 0.00 0.00 5.45 +0.70 41 0 1,127 0
29SEP26 80.00 P 5.82 6.30 5.82 6.30 +0.72 41 35 2,335 +2
29SEP26 82.50 P 0.00 0.00 0.00 7.18 +0.72 41 0 2,301 0
29SEP26 85.00 P 8.20 8.20 8.20 8.14 +0.82 41 1 2,154 +1
29SEP26 87.50 P 9.15 9.24 9.15 9.16 +0.88 41 90 974 -1
29SEP26 90.00 P 10.00 10.44 9.89 10.35 +1.00 41 118 2,036 +46
29SEP26 92.50 P 11.38 11.62 11.38 11.52 +0.97 41 32 1,518 +1
29SEP26 95.00 P 12.74 12.90 12.74 12.89 +1.15 41 93 5,389 +73
29SEP26 97.50 P 13.74 14.15 13.74 14.15 +1.10 41 33 1,902 +33
29SEP26 100.00 P 15.20 15.20 15.00 15.76 +1.83 41 4 2,171 +4
29SEP26 102.50 P 16.90 16.90 16.90 17.36 +1.41 41 1 4,067 -1
29SEP26 105.00 P 18.74 18.74 18.74 19.00 +1.59 41 3 830 +3
29SEP26 107.50 P 20.30 20.30 20.30 20.71 +1.68 42 1 542 0
29SEP26 110.00 P 0.00 0.00 0.00 22.05 +1.34 41 0 1,817 0
29SEP26 112.50 P 0.00 0.00 0.00 24.20 +1.44 42 0 207 0
29SEP26 115.00 P 26.00 26.00 26.00 26.05 +1.54 42 2 222 +2
29SEP26 117.50 P 0.00 0.00 0.00 27.47 +1.08 41 0 98 0
29SEP26 120.00 P 0.00 0.00 0.00 29.40 +1.12 41 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 31.37 +1.19 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 33.37 +1.20 41 0 62 0
29SEP26 127.50 P 0.00 0.00 0.00 35.39 +1.30 41 0 2 0
29SEP26 130.00 P 37.60 37.60 37.60 37.12 +0.83 40 3 360 -3
TOTAL PUT 28,093 919,783 -2,410
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$ 15.14
27NOV25 9.75 C 0.00 0.00 0.00 5.40 -0.92 137 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.15 -0.92 129 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.65 -0.92 114 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 4.15 -0.92 100 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.66 -0.91 105 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 3.15 -0.92 74 0 100 0
27NOV25 12.50 C 0.00 0.00 0.00 2.65 -0.92 61 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.15 -0.92 49 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.65 -0.92 38 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.15 -0.92 26 0 153 0
27NOV25 14.50 C 0.00 0.00 0.00 0.68 -0.89 28 0 52 0
27NOV25 15.00 C 0.00 0.00 0.00 0.29 -0.77 26 0 30 0
27NOV25 15.50 C 0.18 0.18 0.18 0.08 -0.53 26 19 90 -19
27NOV25 16.00 C 0.06 0.06 0.06 0.02 -0.25 29 3 370 -3
27NOV25 16.50 C 0.00 0.00 0.00 0.01 -0.08 36 0 262 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 287 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 119 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 73 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 8.42 -0.92 95 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.17 -0.92 88 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 7.92 -0.92 82 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 7.67 -0.92 75 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.42 -0.92 66 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.17 -0.92 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.92 -0.92 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.67 -0.92 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.42 -0.92 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.17 -0.92 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.93 -0.92 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.68 -0.92 56 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.43 -0.92 52 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.18 -0.92 47 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.68 -0.92 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.16 -0.91 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.69 -0.91 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.20 -0.91 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.70 -0.87 30 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 2.22 -0.85 29 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.76 -0.87 29 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 1.34 -0.82 28 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 0.98 -0.74 29 0 30 0
30DEC25 15.00 C 0.82 0.82 0.82 0.66 -0.66 28 5 144 0
30DEC25 15.50 C 0.57 0.57 0.57 0.45 -0.49 29 19 186 -19
30DEC25 16.00 C 0.00 0.00 0.00 0.28 -0.38 29 0 1,200 0
30DEC25 16.50 C 0.27 0.27 0.20 0.16 -0.29 29 55 128 +24
30DEC25 17.00 C 0.14 0.14 0.14 0.09 -0.20 29 28 336 0
30DEC25 17.50 C 0.13 0.13 0.13 0.05 -0.13 29 29 50 0
30DEC25 18.00 C 0.00 0.00 0.00 0.03 -0.08 30 0 15 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 -0.04 31 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 24.00 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 5.46 -0.92 41 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.21 -0.92 37 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.71 -0.92 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.21 -0.93 0 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.72 -0.92 26 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.24 -0.89 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.80 -0.87 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.32 -0.88 29 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.90 -0.83 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.52 -0.78 29 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.20 -0.69 30 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.90 -0.63 29 0 36 0
29JAN26 15.50 C 0.00 0.00 0.00 0.68 -0.50 30 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.49 -0.42 30 0 1,500 0
29JAN26 16.50 C 0.49 0.49 0.49 0.35 -0.35 30 19 19 +19
29JAN26 17.00 C 0.00 0.00 0.00 0.24 -0.27 30 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.16 -0.21 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.10 -0.18 29 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 -0.12 30 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.04 -0.09 29 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.07 28 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.75 -0.91 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.27 -0.90 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.80 -0.89 34 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.33 -0.88 32 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.94 -0.76 36 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.43 -0.85 30 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.03 -0.78 30 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.67 -0.74 30 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.35 -0.68 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.07 -0.61 29 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.84 -0.52 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.64 -0.45 29 0 0 0
26FEB26 16.50 C 0.60 0.60 0.60 0.48 -0.39 29 15 15 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.37 -0.32 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.27 -0.27 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 -0.21 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.14 -0.17 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.10 -0.13 30 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.07 -0.10 30 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.05 -0.07 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.47 -0.92 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.23 -0.92 48 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.98 -0.92 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 7.73 -0.92 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.49 -0.92 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.24 -0.92 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.99 -0.92 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.75 -0.92 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.50 -0.92 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.25 -0.92 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.01 -0.92 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.76 -0.92 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.59 -0.84 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.35 -0.84 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.87 -0.84 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.39 -0.84 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.95 -0.80 39 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.50 -0.79 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.06 -0.77 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.64 -0.76 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.19 -0.79 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.85 -0.72 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.55 -0.66 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.28 -0.60 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.04 -0.55 31 0 101 0
30MAR26 16.00 C 0.00 0.00 0.00 0.84 -0.48 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 0.68 -0.41 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.55 -0.35 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.43 -0.29 31 0 100 0
30MAR26 18.00 C 0.00 0.00 0.00 0.33 -0.26 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.26 -0.22 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.20 -0.18 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.15 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.12 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.08 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.29 -0.92 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.04 -0.92 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.80 -0.91 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.57 -0.90 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.34 -0.89 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.10 -0.88 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.85 -0.93 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.62 -0.91 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.36 -0.94 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.98 -0.84 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.55 -0.81 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.11 -0.80 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.68 -0.80 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.27 -0.79 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.89 -0.76 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.53 -0.72 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 -0.74 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.86 -0.60 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 1.65 -0.49 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.37 -0.49 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.17 -0.44 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.99 -0.39 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.86 -0.32 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.72 -0.29 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.28 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.50 -0.24 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.42 -0.20 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.35 -0.17 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 -0.15 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.19 -0.11 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.07 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.63 -0.90 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.40 -0.90 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 -0.85 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.55 -0.83 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.12 -0.83 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 -0.80 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.38 -0.77 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.09 -0.69 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.72 -0.71 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.46 -0.63 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.19 -0.63 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.95 -0.51 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.48 33 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 1.53 -0.52 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 -0.50 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 -0.44 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.02 -0.44 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.90 -0.36 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.29 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.73 -0.28 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.64 -0.26 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.23 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 -0.20 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.33 -0.16 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.24 -0.15 33 0 0 0
TOTAL CALL 192 7,183 +17
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 165 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 676 0
27NOV25 14.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 121 0
27NOV25 15.00 P 0.07 0.10 0.07 0.15 +0.14 27 40 111 +28
27NOV25 15.50 P 0.26 0.26 0.26 0.44 +0.38 28 2 27 0
27NOV25 16.00 P 0.47 0.67 0.47 0.88 +0.67 31 21 116 +15
27NOV25 16.50 P 0.00 0.00 0.00 1.36 +0.82 0 0 39 0
27NOV25 17.00 P 0.00 0.00 0.00 1.86 +0.91 0 0 55 0
27NOV25 17.50 P 0.00 0.00 0.00 2.36 +0.92 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 2.86 +0.92 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.36 +0.92 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.86 +0.92 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.40 +0.90 116 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.86 +0.86 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 5.86 +0.92 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 6.86 +0.92 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.96 +1.02 203 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.86 +0.92 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 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 0 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 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.07 +0.05 29 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.15 +0.10 29 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.29 +0.18 29 0 220 0
30DEC25 15.00 P 0.41 0.41 0.41 0.49 +0.28 29 4 430 -4
30DEC25 15.50 P 0.64 0.64 0.64 0.76 +0.40 29 13 145 0
30DEC25 16.00 P 0.94 0.94 0.94 1.10 +0.52 30 5 48 -5
30DEC25 16.50 P 1.31 1.31 1.31 1.47 +0.60 28 3 260 0
30DEC25 17.00 P 0.00 0.00 0.00 1.91 +0.70 29 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 2.37 +0.80 28 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.87 +0.87 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.36 +0.90 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.86 +0.85 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.40 +0.90 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.86 +0.86 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.86 +0.92 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.86 +0.92 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.96 +1.02 84 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.86 +0.92 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.05 +0.03 29 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.18 +0.10 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.30 +0.15 30 0 0 0
29JAN26 14.50 P 0.37 0.37 0.37 0.47 +0.23 30 55 55 +40
29JAN26 15.00 P 0.00 0.00 0.00 0.67 +0.29 29 0 19 0
29JAN26 15.50 P 0.00 0.00 0.00 0.94 +0.38 30 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 1.26 +0.47 30 0 336 0
29JAN26 16.50 P 0.00 0.00 0.00 1.61 +0.53 29 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 2.01 +0.61 29 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 2.44 +0.72 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.89 +0.77 29 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.37 +0.83 29 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.89 +0.88 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.40 +0.90 40 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.86 +0.86 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.86 +0.92 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.86 +0.92 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.96 +1.02 66 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.28 +0.14 30 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.42 +0.19 30 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.60 +0.26 30 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.81 +0.31 30 0 20 0
26FEB26 15.50 P 0.90 0.94 0.90 1.07 +0.38 30 30 30 +10
26FEB26 16.00 P 0.00 0.00 0.00 1.39 +0.48 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.72 +0.52 30 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.10 +0.58 30 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.51 +0.68 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.90 +0.69 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.40 +0.79 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.89 +0.82 31 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.40 +0.88 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.86 +0.85 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.86 +0.90 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.86 +0.92 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 6 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 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 +0.08 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.27 +0.11 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.40 +0.16 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.56 +0.21 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.76 +0.28 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.98 +0.34 31 0 50 0
30MAR26 15.50 P 1.18 1.18 1.18 1.23 +0.38 31 10 10 +10
30MAR26 16.00 P 0.00 0.00 0.00 1.53 +0.45 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.86 +0.51 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.22 +0.57 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.58 +0.59 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.00 +0.66 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.41 +0.68 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.90 +0.69 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.40 +0.77 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.87 +0.83 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.86 +0.85 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.86 +0.91 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.96 +1.02 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.86 +0.92 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0.02 +0.01 32 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.05 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 +0.07 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 +0.10 32 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 +0.14 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 +0.18 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.58 +0.22 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 +0.24 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.91 +0.27 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.15 +0.33 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.37 +0.35 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.63 +0.37 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.93 +0.42 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 2.24 +0.48 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.59 +0.52 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.98 +0.57 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.33 +0.56 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.73 +0.60 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.14 +0.62 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.56 +0.64 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.00 +0.67 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.88 +0.66 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.92 +0.86 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.96 +0.99 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.86 +0.91 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.07 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.09 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 +0.11 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.14 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 +0.17 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 +0.20 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 +0.20 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 +0.29 34 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.51 +0.32 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.73 +0.34 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 +0.35 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 2.33 +0.41 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.64 +0.45 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.97 +0.47 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.34 +0.51 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.71 +0.54 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.10 +0.57 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.51 +0.61 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.90 +0.61 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.37 +0.68 35 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 +0.64 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.05 +0.77 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.96 +0.80 33 0 0 0
TOTAL PUT 183 5,321 +94
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$ 38.08
21NOV25 29.00 C 0.00 0.00 0.00 9.08 - 0 0 0 -
21NOV25 30.00 C 0.00 0.00 0.00 8.08 +0.38 0 0 0 -15
21NOV25 31.00 C 0.00 0.00 0.00 7.08 +0.38 0 0 0 0
21NOV25 32.00 C 0.00 0.00 0.00 6.08 +0.38 0 0 0 0
21NOV25 33.00 C 0.00 0.00 0.00 5.08 +0.38 0 0 0 0
21NOV25 34.00 C 0.00 0.00 0.00 4.08 +0.37 0 0 0 -1
21NOV25 35.00 C 0.00 0.00 0.00 3.08 +0.37 0 0 0 0
21NOV25 36.00 C 0.98 2.32 0.98 2.08 +0.33 0 46 0 -29
21NOV25 37.00 C 0.25 1.80 0.25 1.08 +0.23 0 554 0 -137
21NOV25 38.00 C 0.11 0.95 0.01 0.08 -0.18 0 5,107 480 -1,057
21NOV25 39.00 C 0.04 0.24 0.01 0.00 -0.09 0 3,106 1,419 +210
21NOV25 40.00 C 0.01 0.05 0.01 0.00 -0.04 0 806 2,048 +31
21NOV25 41.00 C 0.01 0.01 0.01 0.00 -0.02 0 98 1,988 -88
21NOV25 42.00 C 0.01 0.01 0.01 0.00 -0.01 0 5 2,740 -5
21NOV25 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,410 0
21NOV25 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 2,217 -1
21NOV25 45.00 C 0.01 0.02 0.01 0.00 -0.01 0 1,005 2,354 +776
21NOV25 46.00 C 0.01 0.01 0.01 0.00 -0.01 0 12 708 -11
21NOV25 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 407 0
21NOV25 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
21NOV25 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
21NOV25 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
21NOV25 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
21NOV25 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
21NOV25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 9.10 - 77 0 0 -
27NOV25 30.00 C 0.00 0.00 0.00 8.10 +0.39 67 0 64 0
27NOV25 31.00 C 7.25 7.25 6.68 7.10 +0.38 57 822 1,667 -718
27NOV25 32.00 C 0.00 0.00 0.00 6.10 +0.37 47 0 330 0
27NOV25 33.00 C 0.00 0.00 0.00 5.10 +0.36 37 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 4.11 +0.35 41 0 0 0
27NOV25 35.00 C 3.50 3.50 3.18 3.13 +0.31 38 16 81 +15
27NOV25 36.00 C 1.45 2.70 1.45 2.22 +0.33 39 275 100 +94
27NOV25 37.00 C 0.75 2.00 0.74 1.39 +0.22 36 1,831 284 -262
27NOV25 38.00 C 0.50 1.30 0.35 0.79 +0.17 37 18,581 10,370 +7,864
27NOV25 39.00 C 0.21 0.73 0.17 0.46 +0.13 42 8,712 2,956 +1,463
27NOV25 40.00 C 0.10 0.40 0.07 0.26 +0.10 45 5,567 5,775 +2,421
27NOV25 41.00 C 0.06 0.21 0.06 0.15 +0.07 49 4,242 4,438 +2,105
27NOV25 42.00 C 0.05 0.12 0.05 0.09 +0.05 52 503 6,483 +115
27NOV25 43.00 C 0.03 0.06 0.03 0.06 +0.03 56 547 6,820 -124
27NOV25 44.00 C 0.05 0.05 0.02 0.03 +0.01 57 400 6,877 -83
27NOV25 45.00 C 0.02 0.04 0.02 0.02 +0.01 61 2,536 12,338 +1,445
27NOV25 46.00 C 0.02 0.03 0.01 0.01 0.00 62 200 3,395 -159
27NOV25 47.00 C 0.02 0.02 0.01 0.01 0.00 68 37 6,771 -1
27NOV25 48.00 C 0.01 0.01 0.01 0.01 0.00 74 507 6,985 +267
27NOV25 49.00 C 0.01 0.02 0.01 0.01 0.00 79 9 4,029 -9
27NOV25 50.00 C 0.01 0.01 0.01 0.01 0.00 85 183 16,659 -152
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 98 4 7,703 -4
27NOV25 55.00 C 0.01 0.01 0.01 0.01 0.00 110 27 12,264 -5
27NOV25 57.50 C 0.01 0.01 0.01 0.01 0.00 122 41 5,103 -41
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 11,085 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 143 0 8,402 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 5,691 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 2,507 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 172 0 3,542 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 180 0 2,682 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 189 0 899 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 197 0 1,112 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 204 0 176 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 212 0 71 0
28NOV25 29.00 C 0.00 0.00 0.00 9.10 - 58 0 0 -
28NOV25 30.00 C 0.00 0.00 0.00 8.10 +0.38 0 0 0 0
28NOV25 31.00 C 0.00 0.00 0.00 7.10 +0.37 0 0 0 0
28NOV25 32.00 C 0.00 0.00 0.00 6.11 +0.38 53 0 0 0
28NOV25 33.00 C 0.00 0.00 0.00 5.12 +0.38 50 0 0 0
28NOV25 34.00 C 0.00 0.00 0.00 4.14 +0.37 46 0 0 0
28NOV25 35.00 C 0.00 0.00 0.00 3.20 +0.36 45 0 2 0
28NOV25 36.00 C 1.50 2.60 1.40 2.24 +0.32 37 60 20 +4
28NOV25 37.00 C 1.15 1.60 1.15 1.49 +0.28 39 41 200 0
28NOV25 38.00 C 0.45 1.38 0.45 0.88 +0.22 39 709 472 +17
28NOV25 39.00 C 0.25 0.70 0.25 0.51 +0.13 41 1,504 1,174 +652
28NOV25 40.00 C 0.20 0.45 0.17 0.29 +0.08 44 1,079 995 +251
28NOV25 41.00 C 0.09 0.20 0.09 0.16 +0.04 46 1,210 1,243 +909
28NOV25 42.00 C 0.07 0.10 0.06 0.09 +0.02 48 66 394 +38
28NOV25 43.00 C 0.04 0.07 0.04 0.06 +0.02 52 1,211 1,013 +801
28NOV25 44.00 C 0.04 0.04 0.03 0.03 0.00 53 6 180 +6
28NOV25 45.00 C 0.03 0.04 0.03 0.02 0.00 56 182 263 +78
28NOV25 46.00 C 0.03 0.03 0.03 0.01 0.00 57 11 217 +1
28NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 63 0
28NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 48 0
30DEC25 19.50 C 0.00 0.00 0.00 18.65 +0.43 0 0 12,138 0
30DEC25 20.00 C 0.00 0.00 0.00 18.16 +0.45 69 0 1,511 0
30DEC25 21.00 C 0.00 0.00 0.00 17.08 +0.36 0 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 16.16 +0.43 0 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 15.17 +0.43 53 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 14.17 +0.38 0 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 13.11 +0.35 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.13 +0.32 0 0 51 0
30DEC25 27.00 C 11.06 11.15 10.69 11.12 -0.01 0 863 1,382 +21
30DEC25 28.00 C 0.00 0.00 0.00 10.18 +0.37 0 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 9.21 +0.37 38 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 8.25 +0.44 40 0 466 0
30DEC25 31.00 C 0.00 0.00 0.00 7.10 +0.16 0 0 12,092 0
30DEC25 32.00 C 0.00 0.00 0.00 6.31 +0.29 35 0 584 0
30DEC25 33.00 C 0.00 0.00 0.00 5.45 +0.42 37 0 1,009 0
30DEC25 34.00 C 4.62 4.62 4.23 4.55 +0.39 35 5 902 -1
30DEC25 35.00 C 3.22 4.06 3.11 3.91 +0.52 39 53 1,181 +12
30DEC25 36.00 C 2.95 3.00 2.78 2.98 +0.27 34 12 1,697 -1
30DEC25 37.00 C 1.80 2.95 1.73 2.38 +0.31 34 652 2,265 +508
30DEC25 38.00 C 1.25 2.29 1.25 1.81 +0.27 34 1,853 4,402 +1,127
30DEC25 39.00 C 0.95 1.68 0.95 1.41 +0.21 35 798 1,746 +418
30DEC25 40.00 C 0.63 1.35 0.63 1.10 +0.17 36 4,125 6,171 +1,336
30DEC25 41.00 C 0.53 1.02 0.52 0.85 +0.12 37 617 4,117 -101
30DEC25 42.00 C 0.38 0.77 0.38 0.66 +0.08 38 1,264 3,590 +142
30DEC25 43.00 C 0.31 0.60 0.30 0.51 +0.05 39 929 3,231 -99
30DEC25 44.00 C 0.22 0.46 0.22 0.39 +0.02 40 347 4,967 +28
30DEC25 45.00 C 0.21 0.37 0.21 0.30 0.00 41 1,021 10,577 +164
30DEC25 46.00 C 0.16 0.30 0.16 0.24 0.00 42 306 7,376 +129
30DEC25 47.00 C 0.21 0.23 0.19 0.19 -0.01 43 127 23,356 +2
30DEC25 48.00 C 0.16 0.21 0.15 0.15 -0.02 44 220 12,860 -79
30DEC25 49.00 C 0.12 0.17 0.12 0.13 -0.01 45 125 1,821 +17
30DEC25 50.00 C 0.12 0.15 0.10 0.10 -0.02 46 1,045 30,863 +529
30DEC25 52.50 C 0.09 0.10 0.08 0.06 -0.02 48 529 8,565 +100
30DEC25 55.00 C 0.07 0.09 0.06 0.04 -0.02 51 162 21,794 -10
30DEC25 57.50 C 0.05 0.06 0.05 0.03 -0.02 54 96 14,674 -78
30DEC25 60.00 C 0.04 0.05 0.04 0.02 -0.02 56 604 25,792 +502
30DEC25 62.50 C 0.04 0.04 0.03 0.01 -0.02 56 51 9,018 +30
30DEC25 65.00 C 0.02 0.03 0.02 0.01 -0.01 59 208 14,824 +96
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5,652 0
30DEC25 70.00 C 0.02 0.02 0.02 0.01 0.00 67 100 7,656 +100
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 11,472 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4,880 0
30DEC25 77.50 C 0.01 0.01 0.01 0.01 0.00 76 100 1,288 +100
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14,456 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 9.44 - 42 0 0 -
29JAN26 30.00 C 0.00 0.00 0.00 8.39 +0.43 34 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 7.56 +0.51 38 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 6.70 +0.44 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.86 +0.43 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.07 +0.41 37 0 0 0
29JAN26 35.00 C 4.40 4.50 4.40 4.32 +0.38 36 31 17 +15
29JAN26 36.00 C 3.08 3.20 3.08 3.58 +0.35 34 2 33 0
29JAN26 37.00 C 2.40 3.02 2.40 2.93 +0.29 33 1,294 331 +168
29JAN26 38.00 C 2.00 2.76 2.00 2.37 +0.22 33 391 706 +310
29JAN26 39.00 C 1.40 2.19 1.40 1.97 +0.19 34 209 306 +35
29JAN26 40.00 C 1.10 2.00 1.10 1.65 +0.21 35 470 1,758 0
29JAN26 41.00 C 1.17 1.43 1.05 1.35 +0.18 35 66 733 +42
29JAN26 42.00 C 0.83 1.34 0.83 1.12 +0.17 36 207 1,228 +82
29JAN26 43.00 C 0.67 1.03 0.67 0.92 +0.15 37 82 1,850 +8
29JAN26 44.00 C 0.59 0.85 0.59 0.76 +0.13 37 191 5,919 -4
29JAN26 45.00 C 0.48 0.74 0.47 0.63 +0.11 38 357 5,340 +14
29JAN26 46.00 C 0.00 0.00 0.00 0.53 +0.11 39 0 8,329 0
29JAN26 47.00 C 0.46 0.46 0.40 0.44 +0.08 40 110 4,335 -44
29JAN26 48.00 C 0.35 0.42 0.35 0.37 +0.08 40 296 1,300 +160
29JAN26 49.00 C 0.25 0.35 0.25 0.32 +0.08 41 81 1,162 +45
29JAN26 50.00 C 0.27 0.33 0.25 0.27 +0.07 42 312 6,169 +213
29JAN26 52.50 C 0.20 0.23 0.20 0.19 +0.07 44 6 1,605 -2
29JAN26 55.00 C 0.16 0.30 0.16 0.13 +0.05 46 27 6,411 +13
29JAN26 57.50 C 0.13 0.14 0.13 0.09 +0.03 47 18 3,098 -8
29JAN26 60.00 C 0.10 0.11 0.10 0.07 +0.03 49 52 14,087 0
29JAN26 62.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 4,019 0
29JAN26 65.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 4,476 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 5,314 0
29JAN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 1,105 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 108 0
26FEB26 29.00 C 0.00 0.00 0.00 9.68 - 42 0 0 -
26FEB26 30.00 C 8.90 8.90 8.90 8.71 +0.52 38 7 7 +7
26FEB26 31.00 C 0.00 0.00 0.00 7.83 +0.51 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.85 +0.18 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.10 +0.21 35 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.36 +0.21 35 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 4.67 +0.13 35 0 2 0
26FEB26 36.00 C 3.70 3.94 3.60 3.96 +0.25 33 5 5 +5
26FEB26 37.00 C 0.00 0.00 0.00 3.37 +0.19 33 0 268 0
26FEB26 38.00 C 2.44 3.21 2.44 2.86 +0.22 33 763 1,085 +509
26FEB26 39.00 C 1.97 2.90 1.97 2.43 +0.21 34 191 266 +130
26FEB26 40.00 C 1.93 2.08 1.89 2.08 +0.23 34 153 1,260 +3
26FEB26 41.00 C 1.61 2.02 1.58 1.75 +0.22 35 439 995 +93
26FEB26 42.00 C 1.37 1.41 1.35 1.48 +0.21 35 144 1,139 +4
26FEB26 43.00 C 1.05 1.36 1.05 1.25 +0.16 36 126 886 +31
26FEB26 44.00 C 0.88 1.11 0.88 1.05 +0.17 36 47 3,053 +15
26FEB26 45.00 C 0.71 1.00 0.71 0.89 +0.18 36 164 13,300 +12
26FEB26 46.00 C 0.65 0.82 0.65 0.74 +0.18 37 28 1,941 +15
26FEB26 47.00 C 0.60 0.64 0.60 0.67 +0.22 38 42 504 0
26FEB26 48.00 C 0.49 0.70 0.49 0.56 +0.21 38 130 884 +103
26FEB26 49.00 C 0.32 0.56 0.32 0.47 +0.19 38 186 1,203 +146
26FEB26 50.00 C 0.35 0.45 0.35 0.40 +0.18 39 33 1,284 -2
26FEB26 52.50 C 0.33 0.33 0.33 0.26 +0.14 39 1 1,237 0
26FEB26 55.00 C 0.00 0.00 0.00 0.17 +0.09 40 0 948 0
26FEB26 57.50 C 0.23 0.23 0.23 0.12 +0.06 41 11 1,575 0
26FEB26 60.00 C 0.15 0.15 0.15 0.08 +0.04 42 2 178 -2
26FEB26 62.50 C 0.00 0.00 0.00 0.06 +0.03 43 0 853 0
26FEB26 65.00 C 0.12 0.12 0.12 0.04 +0.02 44 5 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 113 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 272 0
30MAR26 20.00 C 0.00 0.00 0.00 18.27 +0.42 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.32 +0.42 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.36 +0.50 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.41 +0.50 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.48 +0.52 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.56 +0.47 44 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 12.62 +0.47 43 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 11.67 +0.51 41 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 10.77 +0.52 40 0 74 0
30MAR26 29.00 C 0.00 0.00 0.00 9.86 +0.49 39 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 9.10 +0.53 41 0 56 0
30MAR26 31.00 C 0.00 0.00 0.00 8.15 +0.46 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.35 +0.45 37 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 6.59 +0.28 37 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 5.84 +0.23 36 0 250 0
30MAR26 35.00 C 0.00 0.00 0.00 5.19 +0.24 36 0 2,401 0
30MAR26 36.00 C 3.90 4.74 3.90 4.52 +0.30 35 32 3,440 +2
30MAR26 37.00 C 3.90 3.90 3.67 3.96 +0.29 35 7 4,023 +1
30MAR26 38.00 C 4.24 4.24 3.16 3.43 +0.21 35 622 1,646 +451
30MAR26 39.00 C 2.57 3.31 2.57 3.01 +0.23 35 97 1,020 +92
30MAR26 40.00 C 2.36 3.01 2.30 2.65 +0.21 36 317 7,943 +20
30MAR26 41.00 C 2.27 2.27 2.21 2.30 +0.17 36 16 1,132 0
30MAR26 42.00 C 2.10 2.10 1.90 2.01 +0.15 36 230 5,055 -25
30MAR26 43.00 C 1.71 1.84 1.71 1.77 +0.14 37 62 3,221 +45
30MAR26 44.00 C 1.25 1.70 1.25 1.55 +0.12 37 171 3,485 +8
30MAR26 45.00 C 1.25 1.50 1.23 1.36 +0.11 37 387 6,853 +337
30MAR26 46.00 C 1.16 1.31 0.95 1.19 +0.10 38 261 1,884 +246
30MAR26 47.00 C 0.80 1.08 0.80 1.06 +0.10 38 307 2,606 +94
30MAR26 48.00 C 0.70 0.91 0.70 0.94 +0.09 39 21 9,303 +20
30MAR26 49.00 C 0.88 0.91 0.61 0.84 +0.10 40 225 8,974 -1
30MAR26 50.00 C 0.70 0.80 0.68 0.76 +0.09 40 195 12,716 +32
30MAR26 52.50 C 0.63 0.63 0.53 0.56 +0.05 41 28 8,355 +2
30MAR26 55.00 C 0.38 0.55 0.38 0.42 +0.04 42 222 19,246 +192
30MAR26 57.50 C 0.00 0.00 0.00 0.32 +0.04 43 0 4,902 0
30MAR26 60.00 C 0.26 0.33 0.26 0.25 +0.03 44 38 25,293 +13
30MAR26 62.50 C 0.22 0.22 0.22 0.19 +0.02 45 2 5,723 -2
30MAR26 65.00 C 0.21 0.21 0.21 0.16 +0.02 46 37 8,962 0
30MAR26 67.50 C 0.21 0.21 0.21 0.13 +0.02 47 20 5,370 +20
30MAR26 70.00 C 0.18 0.20 0.17 0.10 +0.01 48 62 13,840 +4
30MAR26 72.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 3,752 0
30MAR26 75.00 C 0.14 0.14 0.14 0.08 +0.01 51 5 3,397 +5
30MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 1,334 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 5,851 0
30MAR26 82.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 424 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 462 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 750 0
30MAR26 90.00 C 0.08 0.08 0.08 0.02 +0.01 53 13 702 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,684 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 18.61 +0.46 45 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.66 +0.51 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.73 +0.43 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.80 +0.43 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.89 +0.43 42 0 0 0
29JUN26 25.00 C 13.47 13.47 13.47 14.01 +0.54 42 5 172 +5
29JUN26 26.00 C 0.00 0.00 0.00 13.10 +0.51 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 12.25 +0.50 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.42 +0.50 40 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 10.60 +0.44 39 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 9.80 +0.37 38 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 9.00 +0.43 38 0 25 0
29JUN26 32.00 C 0.00 0.00 0.00 8.29 +0.44 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.55 +0.39 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.93 +0.19 37 0 0 0
29JUN26 35.00 C 6.31 6.40 6.31 6.37 +0.06 37 2 9 +2
29JUN26 36.00 C 5.20 5.20 5.20 5.92 +0.35 38 3 3 +3
29JUN26 37.00 C 5.05 5.05 5.05 5.33 +0.33 37 1 17 +1
29JUN26 38.00 C 4.95 5.28 4.48 4.70 +0.25 36 802 2,823 +741
29JUN26 39.00 C 4.00 4.38 4.00 4.24 +0.30 36 14 60 0
29JUN26 40.00 C 3.58 3.99 3.58 3.84 +0.26 36 9 36 +9
29JUN26 41.00 C 3.58 3.58 3.58 3.49 +0.24 36 90 143 +90
29JUN26 42.00 C 3.00 3.24 2.93 3.17 +0.22 37 82 420 +18
29JUN26 43.00 C 0.00 0.00 0.00 2.89 +0.20 37 0 1,650 0
29JUN26 44.00 C 2.70 2.70 2.62 2.62 +0.18 37 130 1,027 +1
29JUN26 45.00 C 2.13 2.44 2.10 2.39 +0.17 37 123 11,269 +111
29JUN26 46.00 C 2.13 2.13 2.13 2.18 +0.16 38 3 969 0
29JUN26 47.00 C 0.00 0.00 0.00 1.99 +0.15 38 0 874 0
29JUN26 48.00 C 1.69 1.85 1.69 1.82 +0.15 38 196 658 +57
29JUN26 49.00 C 1.61 1.61 1.61 1.67 +0.13 39 100 575 +100
29JUN26 50.00 C 1.29 1.54 1.29 1.53 +0.10 39 59 13,151 -17
29JUN26 52.50 C 1.16 1.38 1.16 1.25 +0.13 40 124 3,520 +121
29JUN26 55.00 C 1.01 1.01 1.00 1.01 +0.06 41 15 6,597 -9
29JUN26 57.50 C 0.75 0.94 0.74 0.82 +0.05 41 164 3,146 -101
29JUN26 60.00 C 0.65 0.79 0.60 0.66 +0.03 42 90 20,117 +17
29JUN26 62.50 C 0.00 0.00 0.00 0.54 +0.02 42 0 2,490 0
29JUN26 65.00 C 0.58 0.58 0.58 0.45 +0.01 43 5 11,877 0
29JUN26 67.50 C 0.48 0.48 0.48 0.37 0.00 43 2 2,892 -2
29JUN26 70.00 C 0.44 0.44 0.43 0.31 0.00 44 3 14,936 +3
29JUN26 72.50 C 0.00 0.00 0.00 0.26 -0.01 44 0 1,487 0
29JUN26 75.00 C 0.32 0.32 0.32 0.22 -0.01 45 4 1,917 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 1,371 0
29JUN26 80.00 C 0.26 0.26 0.26 0.16 -0.02 46 4 1,529 +3
29JUN26 82.50 C 0.28 0.28 0.25 0.14 -0.02 46 204 1,235 +204
29JUN26 85.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 227 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 167 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 3 0
29JUN26 110.00 C 0.13 0.13 0.13 0.02 -0.01 48 3 396 0
29SEP26 20.00 C 0.00 0.00 0.00 18.80 +0.13 39 0 6 0
29SEP26 21.00 C 18.00 18.00 18.00 18.09 +0.62 46 1 1 +1
29SEP26 22.00 C 0.00 0.00 0.00 17.07 +0.08 42 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 16.21 +0.51 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 15.36 +0.52 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.50 +0.51 41 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 13.67 +0.50 40 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 12.87 +0.51 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 12.00 +0.42 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 11.31 +0.49 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.82 +0.73 41 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 9.86 +0.47 38 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 9.15 +0.41 38 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 8.52 +0.44 38 0 0 0
29SEP26 34.00 C 8.43 8.43 7.14 7.91 +0.43 38 4 7 +3
29SEP26 35.00 C 0.00 0.00 0.00 7.33 +0.44 37 0 25 0
29SEP26 36.00 C 6.82 6.82 6.82 6.79 +0.40 37 1 1 +1
29SEP26 37.00 C 0.00 0.00 0.00 6.28 +0.38 37 0 33 0
29SEP26 38.00 C 6.00 6.00 5.60 6.14 +0.69 40 408 1,135 +407
29SEP26 39.00 C 0.00 0.00 0.00 5.41 +0.43 37 0 155 0
29SEP26 40.00 C 4.45 5.20 4.45 4.96 +0.36 37 112 660 +107
29SEP26 41.00 C 4.78 4.78 4.55 4.58 +0.29 37 86 443 +67
29SEP26 42.00 C 4.30 4.30 4.26 4.26 +0.25 37 6 629 0
29SEP26 43.00 C 3.75 4.00 3.65 3.93 +0.19 37 11 402 0
29SEP26 44.00 C 3.40 3.85 3.40 3.64 +0.14 38 35 2,455 +31
29SEP26 45.00 C 2.95 3.60 2.95 3.37 +0.09 38 64 760 +6
29SEP26 46.00 C 0.00 0.00 0.00 3.13 +0.06 38 0 1,577 0
29SEP26 47.00 C 2.85 2.85 2.85 2.91 +0.02 38 10 149 +4
29SEP26 48.00 C 2.55 2.55 2.55 2.72 +0.01 39 10 1,597 0
29SEP26 49.00 C 2.38 2.38 2.38 2.53 -0.02 39 1 432 0
29SEP26 50.00 C 1.99 2.50 1.99 2.32 -0.09 39 374 7,463 +347
29SEP26 52.50 C 1.93 2.04 1.93 1.99 -0.10 40 56 1,015 +46
29SEP26 55.00 C 1.75 1.75 1.60 1.67 -0.16 40 22 2,716 -5
29SEP26 57.50 C 1.27 1.46 1.27 1.38 -0.24 40 10 296 +5
29SEP26 60.00 C 1.21 1.25 1.07 1.15 -0.29 40 44 4,586 +14
29SEP26 62.50 C 0.00 0.00 0.00 0.96 -0.34 41 0 307 0
29SEP26 65.00 C 0.87 0.87 0.87 0.80 -0.38 41 1 1,654 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 -0.41 41 0 290 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 -0.42 41 0 362 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 -0.44 41 0 282 0
29SEP26 75.00 C 0.53 0.53 0.53 0.40 -0.46 42 1 1,017 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.34 -0.47 42 0 370 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 -0.48 42 0 545 0
29SEP26 82.50 C 0.00 0.00 0.00 0.25 -0.48 42 0 862 0
29SEP26 85.00 C 0.46 0.46 0.46 0.22 -0.48 43 1 277 0
TOTAL CALL 91,622 940,531 +27,717
21NOV25 29.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
21NOV25 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 35.00 P 0.02 0.05 0.01 0.00 -0.01 0 48 1,967 +3
21NOV25 36.00 P 0.14 0.20 0.01 0.00 -0.04 0 405 501 +211
21NOV25 37.00 P 0.36 0.40 0.01 0.00 -0.18 0 3,959 1,664 +1,074
21NOV25 38.00 P 0.95 1.00 0.05 0.00 -0.58 0 2,681 1,909 -74
21NOV25 39.00 P 1.80 1.80 0.50 0.92 -0.52 0 445 0 -522
21NOV25 40.00 P 2.12 2.48 1.50 1.92 -0.49 0 164 0 -800
21NOV25 41.00 P 3.19 3.62 2.50 2.92 -0.48 0 208 0 -908
21NOV25 42.00 P 3.80 4.13 3.60 3.92 -0.52 0 8 0 -522
21NOV25 43.00 P 5.16 5.18 5.07 4.92 -0.39 0 3 0 -15
21NOV25 44.00 P 0.00 0.00 0.00 5.92 -0.52 0 0 0 -30
21NOV25 45.00 P 0.00 0.00 0.00 6.92 -0.47 0 0 0 -1
21NOV25 46.00 P 0.00 0.00 0.00 7.92 -0.41 0 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 8.92 -0.52 0 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 9.92 -0.51 0 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 10.92 -0.43 0 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 11.92 -0.41 0 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 14.42 -0.41 0 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 16.92 -0.41 0 0 0 0
21NOV25 57.50 P 0.00 0.00 0.00 19.42 -0.51 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 701 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
27NOV25 32.00 P 0.03 0.03 0.03 0.01 0.00 59 6 251 +6
27NOV25 33.00 P 0.07 0.07 0.02 0.01 -0.01 50 228 695 +102
27NOV25 34.00 P 0.09 0.09 0.05 0.01 -0.03 41 169 385 +97
27NOV25 35.00 P 0.20 0.20 0.07 0.04 -0.06 40 2,761 3,892 +2,055
27NOV25 36.00 P 0.43 0.43 0.13 0.13 -0.10 40 2,264 2,809 -7
27NOV25 37.00 P 0.55 0.80 0.25 0.34 -0.16 39 5,174 4,317 +456
27NOV25 38.00 P 1.10 1.40 0.47 0.74 -0.20 40 8,282 4,152 +577
27NOV25 39.00 P 2.30 2.30 0.91 1.41 -0.25 45 710 2,576 -211
27NOV25 40.00 P 3.00 3.00 1.60 2.20 -0.32 48 979 7,064 +184
27NOV25 41.00 P 3.40 3.61 2.68 3.06 -0.34 49 33 4,012 -6
27NOV25 42.00 P 5.00 5.00 3.50 4.10 -0.34 65 102 7,404 -6
27NOV25 43.00 P 6.00 6.07 4.89 5.00 -0.35 63 57 6,710 -11
27NOV25 44.00 P 7.39 7.39 6.25 6.12 -0.32 87 312 5,262 -210
27NOV25 45.00 P 7.30 7.30 6.90 7.14 -0.25 99 41 7,085 -7
27NOV25 46.00 P 8.70 8.70 7.71 7.95 -0.60 76 35 3,630 -31
27NOV25 47.00 P 10.00 10.00 8.85 9.00 -0.58 96 191 3,838 +99
27NOV25 48.00 P 10.80 10.80 9.50 10.22 -0.21 135 24 2,634 -1,544
27NOV25 49.00 P 11.40 11.40 11.20 11.01 -0.49 113 12 45 -1,937
27NOV25 50.00 P 13.00 13.00 11.70 12.01 -0.45 121 614 1,855 -198
27NOV25 52.50 P 0.00 0.00 0.00 14.58 -0.25 151 0 41 0
27NOV25 55.00 P 0.00 0.00 0.00 17.08 -0.25 168 0 353 0
27NOV25 57.50 P 0.00 0.00 0.00 19.58 -0.35 184 0 1,175 0
27NOV25 60.00 P 0.00 0.00 0.00 22.08 -0.32 199 0 116 0
27NOV25 62.50 P 0.00 0.00 0.00 24.51 -0.32 196 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 27.09 -0.23 228 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 29.47 -0.34 205 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 32.01 -0.29 231 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 34.57 -0.32 259 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 37.00 -0.39 249 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 39.57 -0.24 281 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 42.01 -0.30 272 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 44.47 -0.45 264 0 0 0
28NOV25 29.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
28NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28NOV25 33.00 P 0.05 0.05 0.05 0.02 0.00 51 11 177 +11
28NOV25 34.00 P 0.08 0.09 0.08 0.04 -0.01 47 147 222 +53
28NOV25 35.00 P 0.25 0.25 0.09 0.10 -0.02 46 265 483 +69
28NOV25 36.00 P 0.40 0.40 0.15 0.22 -0.04 44 538 744 +330
28NOV25 37.00 P 0.76 0.78 0.30 0.44 -0.09 42 961 884 +334
28NOV25 38.00 P 0.98 1.08 0.59 0.82 -0.16 41 479 356 +182
28NOV25 39.00 P 1.93 1.93 1.15 1.46 -0.25 44 198 248 +117
28NOV25 40.00 P 2.57 2.57 2.15 2.26 -0.31 48 22 27 +4
28NOV25 41.00 P 0.00 0.00 0.00 3.06 -0.34 46 0 4 0
28NOV25 42.00 P 5.35 5.35 5.35 4.10 -0.34 60 1 107 -1
28NOV25 43.00 P 0.00 0.00 0.00 5.00 -0.35 58 0 7 0
28NOV25 44.00 P 0.00 0.00 0.00 6.12 -0.32 81 0 0 0
28NOV25 45.00 P 0.00 0.00 0.00 7.14 -0.25 92 0 2 0
28NOV25 46.00 P 0.00 0.00 0.00 8.02 -0.53 86 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 9.00 -0.58 89 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 10.22 -0.21 126 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 11.01 -0.49 105 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 12.01 -0.45 112 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 14.58 -0.27 141 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 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 711 0
30DEC25 25.00 P 0.04 0.04 0.04 0.01 0.00 51 100 825 +100
30DEC25 26.00 P 0.07 0.07 0.07 0.01 0.00 47 20 1,181 +20
30DEC25 27.00 P 0.07 0.07 0.07 0.01 -0.01 43 30 773 -30
30DEC25 28.00 P 0.10 0.10 0.10 0.02 -0.01 42 2 1,438 +1
30DEC25 29.00 P 0.14 0.14 0.13 0.03 -0.02 40 175 1,098 +134
30DEC25 30.00 P 0.15 0.17 0.14 0.05 -0.03 39 777 2,506 +197
30DEC25 31.00 P 0.21 0.25 0.18 0.09 -0.04 38 288 13,222 +137
30DEC25 32.00 P 0.29 0.29 0.24 0.15 -0.05 38 138 2,691 +9
30DEC25 33.00 P 0.46 0.46 0.30 0.25 -0.06 37 2,021 3,748 +722
30DEC25 34.00 P 0.55 0.55 0.44 0.40 -0.07 37 725 2,806 +28
30DEC25 35.00 P 0.83 0.84 0.52 0.61 -0.07 37 1,852 5,314 +315
30DEC25 36.00 P 1.19 1.19 0.76 0.89 -0.06 36 1,547 4,995 +1
30DEC25 37.00 P 1.50 1.50 1.08 1.25 -0.06 36 1,538 6,085 +560
30DEC25 38.00 P 2.13 2.20 1.45 1.70 -0.11 36 1,027 6,814 +241
30DEC25 39.00 P 2.60 2.60 1.90 2.31 -0.12 37 520 6,080 +203
30DEC25 40.00 P 3.78 3.78 2.60 3.00 -0.10 38 216 21,088 -14
30DEC25 41.00 P 4.05 4.05 3.39 3.68 -0.36 38 74 7,847 0
30DEC25 42.00 P 4.78 4.88 4.35 4.50 -0.28 39 151 12,187 -18
30DEC25 43.00 P 5.82 5.82 4.80 5.48 -0.34 44 18 8,885 0
30DEC25 44.00 P 7.58 7.58 7.58 6.21 -0.55 40 3 9,498 0
30DEC25 45.00 P 7.90 7.94 6.95 7.33 -0.17 49 163 28,317 0
30DEC25 46.00 P 8.60 9.56 8.20 8.02 -0.53 40 47 7,073 -35
30DEC25 47.00 P 8.77 8.80 8.77 9.07 -0.51 46 47 17,975 +11
30DEC25 48.00 P 11.30 11.30 10.08 10.22 -0.47 56 214 18,568 -145
30DEC25 49.00 P 12.08 12.08 12.08 11.29 -0.21 63 51 7,095 -51
30DEC25 50.00 P 13.30 13.30 11.95 12.30 -0.16 67 40 12,213 -27
30DEC25 52.50 P 15.77 15.77 14.00 14.58 -0.42 64 109 6,371 -25
30DEC25 55.00 P 17.10 17.10 17.10 17.08 -0.26 71 1 12,388 -1
30DEC25 57.50 P 0.00 0.00 0.00 19.88 -0.05 93 0 3,689 0
30DEC25 60.00 P 0.00 0.00 0.00 22.08 -0.42 84 4 1,506 0
30DEC25 62.50 P 25.01 25.06 24.51 24.53 -0.34 86 123 450 0
30DEC25 65.00 P 0.00 0.00 0.00 27.09 -0.28 96 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 29.50 -0.44 94 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.06 -0.38 104 0 800 0
30DEC25 72.50 P 0.00 0.00 0.00 34.57 -0.32 110 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.06 -0.38 114 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.57 -0.27 119 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.01 -0.43 117 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 44.52 -0.40 122 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 47.02 -0.32 126 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 49.53 -0.29 131 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 52.02 -0.30 134 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 54.52 -0.32 137 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 57.05 -0.27 144 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 59.51 -0.36 143 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 62.01 -0.33 146 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 64.51 -0.33 150 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 67.05 -0.29 157 0 1,500 0
30DEC25 107.50 P 0.00 0.00 0.00 69.51 -0.32 155 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 72.01 -0.31 158 0 0 0
29JAN26 29.00 P 0.26 0.26 0.26 0.14 - 40 50 50 -
29JAN26 30.00 P 0.30 0.33 0.28 0.20 +0.06 39 118 503 +56
29JAN26 31.00 P 0.39 0.43 0.37 0.29 +0.06 38 170 525 +90
29JAN26 32.00 P 0.50 0.51 0.43 0.42 +0.07 38 276 861 +260
29JAN26 33.00 P 0.67 0.71 0.59 0.58 +0.05 37 203 697 +60
29JAN26 34.00 P 0.84 0.93 0.70 0.79 +0.03 37 344 1,064 +56
29JAN26 35.00 P 1.31 1.31 0.92 1.04 -0.01 36 865 8,290 +679
29JAN26 36.00 P 1.61 1.61 1.26 1.37 -0.04 36 433 8,664 +284
29JAN26 37.00 P 1.82 2.00 1.67 1.74 -0.10 35 353 3,850 +142
29JAN26 38.00 P 2.55 2.55 2.04 2.19 -0.16 35 284 4,415 +21
29JAN26 39.00 P 2.95 2.95 2.50 2.80 -0.17 36 31 2,943 -1
29JAN26 40.00 P 3.90 3.90 3.25 3.43 -0.22 36 373 5,274 -298
29JAN26 41.00 P 4.28 4.28 4.28 4.16 -0.12 37 1 4,583 -1
29JAN26 42.00 P 5.00 5.06 5.00 4.84 -0.07 37 5 6,901 +5
29JAN26 43.00 P 0.00 0.00 0.00 5.64 -0.25 37 0 12,563 0
29JAN26 44.00 P 6.50 6.50 6.50 6.56 -0.30 40 2 4,204 0
29JAN26 45.00 P 0.00 0.00 0.00 7.43 -0.40 40 0 1,851 0
29JAN26 46.00 P 8.20 8.20 8.20 8.10 -0.55 35 1 2,496 -1
29JAN26 47.00 P 8.90 9.00 8.80 9.07 -0.62 37 34 4,313 +32
29JAN26 48.00 P 9.60 9.60 9.60 10.22 -0.47 44 1 1,378 -1
29JAN26 49.00 P 10.80 10.80 10.80 11.29 -0.28 49 1 1,583 -1
29JAN26 50.00 P 12.32 12.50 12.00 12.30 -0.17 52 107 4,031 +105
29JAN26 52.50 P 15.59 15.59 15.59 14.58 -0.42 51 2 1,007 -2
29JAN26 55.00 P 0.00 0.00 0.00 17.08 -0.26 56 0 479 0
29JAN26 57.50 P 0.00 0.00 0.00 19.88 -0.07 72 0 26 0
29JAN26 60.00 P 0.00 0.00 0.00 22.08 -0.47 66 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 24.54 -0.35 69 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.09 -0.45 76 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 29.50 -0.44 75 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 32.06 -0.38 82 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 34.57 -0.40 87 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 37.06 -0.38 90 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 39.57 -0.38 94 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 42.01 -0.43 93 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 44.54 -0.38 99 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 47.02 -0.36 100 0 0 0
26FEB26 29.00 P 0.36 0.36 0.36 0.16 - 35 33 33 -
26FEB26 30.00 P 0.47 0.49 0.42 0.25 -0.12 35 187 272 +157
26FEB26 31.00 P 0.56 0.56 0.51 0.37 -0.14 35 145 146 +130
26FEB26 32.00 P 0.68 0.68 0.68 0.53 -0.16 35 1 154 0
26FEB26 33.00 P 0.89 0.97 0.82 0.73 -0.18 35 322 515 +229
26FEB26 34.00 P 1.12 1.16 1.02 0.99 -0.19 35 196 1,204 +36
26FEB26 35.00 P 1.44 1.50 1.28 1.31 -0.13 35 323 1,467 +79
26FEB26 36.00 P 1.72 1.88 1.63 1.68 -0.13 35 356 1,702 +228
26FEB26 37.00 P 2.23 2.35 1.92 2.08 -0.12 35 1,847 14,540 +1,116
26FEB26 38.00 P 3.20 3.20 2.60 2.60 -0.18 35 93 1,937 0
26FEB26 39.00 P 3.42 3.42 3.42 3.15 -0.20 35 15 1,143 0
26FEB26 40.00 P 3.87 3.87 3.79 3.83 -0.14 36 95 2,418 0
26FEB26 41.00 P 0.00 0.00 0.00 4.48 -0.21 37 0 2,628 0
26FEB26 42.00 P 0.00 0.00 0.00 5.22 -0.15 37 0 7,145 0
26FEB26 43.00 P 0.00 0.00 0.00 5.89 -0.23 36 0 3,051 0
26FEB26 44.00 P 0.00 0.00 0.00 6.89 -0.17 39 0 452 0
26FEB26 45.00 P 0.00 0.00 0.00 7.72 -0.20 40 0 106 0
26FEB26 46.00 P 0.00 0.00 0.00 8.59 -0.24 41 0 1,372 0
26FEB26 47.00 P 0.00 0.00 0.00 9.37 -0.39 39 0 16 0
26FEB26 48.00 P 0.00 0.00 0.00 10.27 -0.44 40 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 11.29 -0.38 43 5 20 +5
26FEB26 50.00 P 12.60 12.60 12.60 12.30 -0.30 45 1 12 +1
26FEB26 52.50 P 0.00 0.00 0.00 14.60 -0.40 45 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 17.13 -0.32 51 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 19.88 -0.09 63 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 22.08 -0.47 58 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 24.54 -0.41 60 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 27.09 -0.45 66 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 29.52 -0.42 67 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 32.06 -0.39 72 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 34.57 -0.40 76 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 37.06 -0.38 79 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 39.57 -0.38 82 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 42.02 -0.42 82 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 21.00 P 0.13 0.13 0.13 0.01 -0.01 39 101 329 +101
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 101 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 11,064 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 -0.06 36 0 187 0
30MAR26 27.00 P 0.40 0.40 0.40 0.15 -0.08 36 6 182 -2
30MAR26 28.00 P 0.47 0.47 0.43 0.22 -0.11 36 33 184 -5
30MAR26 29.00 P 0.56 0.56 0.55 0.33 -0.11 36 130 290 +97
30MAR26 30.00 P 0.69 0.71 0.64 0.46 -0.12 36 103 613 +62
30MAR26 31.00 P 0.82 0.88 0.78 0.63 -0.14 36 265 765 -63
30MAR26 32.00 P 1.00 1.07 0.94 0.83 -0.16 36 371 1,434 +191
30MAR26 33.00 P 1.30 1.33 1.17 1.09 -0.15 36 336 6,776 +264
30MAR26 34.00 P 1.56 1.56 1.39 1.39 -0.16 36 490 6,587 +290
30MAR26 35.00 P 1.74 1.94 1.70 1.74 -0.11 36 747 11,836 +526
30MAR26 36.00 P 2.17 2.25 2.04 2.15 -0.07 37 709 2,624 +626
30MAR26 37.00 P 2.50 2.82 2.44 2.56 -0.14 36 1,240 4,736 +405
30MAR26 38.00 P 3.19 3.33 2.95 3.08 -0.11 37 1,348 4,068 +800
30MAR26 39.00 P 3.64 3.70 3.64 3.62 -0.16 36 115 4,693 +6
30MAR26 40.00 P 4.22 4.49 4.13 4.28 -0.22 37 26 22,191 +23
30MAR26 41.00 P 4.64 4.64 4.64 4.94 -0.27 37 80 5,884 +80
30MAR26 42.00 P 5.62 5.62 5.20 5.65 -0.31 38 157 18,291 -156
30MAR26 43.00 P 6.05 6.30 6.05 6.40 -0.31 38 80 4,219 -75
30MAR26 44.00 P 7.18 7.18 7.18 6.94 -0.24 36 1 8,932 -1
30MAR26 45.00 P 8.00 8.00 8.00 7.97 -0.36 39 1 5,821 +1
30MAR26 46.00 P 0.00 0.00 0.00 8.79 -0.40 39 0 2,558 0
30MAR26 47.00 P 10.10 10.10 10.10 9.63 -0.51 39 17 5,079 +16
30MAR26 48.00 P 10.90 10.97 10.40 10.53 -0.55 40 84 7,685 -2
30MAR26 49.00 P 0.00 0.00 0.00 11.43 -0.40 41 50 5,728 +50
30MAR26 50.00 P 0.00 0.00 0.00 12.31 -0.29 41 0 12,845 0
30MAR26 52.50 P 15.10 15.20 15.10 14.61 -0.49 41 257 8,222 +238
30MAR26 55.00 P 17.71 17.71 16.90 17.13 -0.75 46 101 6,697 +100
30MAR26 57.50 P 0.00 0.00 0.00 19.88 -0.09 56 0 3,409 0
30MAR26 60.00 P 22.70 22.70 22.70 22.13 -0.57 54 5 4,107 -5
30MAR26 62.50 P 0.00 0.00 0.00 24.57 -0.38 55 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 27.09 -0.45 60 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.52 -0.47 60 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 32.06 -0.39 65 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 34.57 -0.40 68 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.06 -0.38 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.57 -0.38 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 42.12 -0.36 78 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 44.54 -0.41 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 47.02 -0.43 79 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 49.53 -0.45 82 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 52.02 -0.42 84 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 54.52 -0.42 86 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 57.05 -0.38 89 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 59.51 -0.42 90 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 62.07 -0.36 95 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 64.51 -0.42 94 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 67.05 -0.38 98 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 69.51 -0.42 97 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 72.01 -0.42 99 0 0 0
29JUN26 20.00 P 0.21 0.21 0.21 0.08 0.00 43 1 111 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.11 0.00 42 0 34 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 0.00 42 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 0.00 42 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 0.00 41 0 23 0
29JUN26 25.00 P 0.52 0.55 0.52 0.39 0.00 41 4 366 +4
29JUN26 26.00 P 0.62 0.62 0.62 0.50 0.00 41 50 54 +50
29JUN26 27.00 P 0.00 0.00 0.00 0.64 0.00 41 0 16 0
29JUN26 28.00 P 0.88 0.88 0.88 0.80 0.00 40 6 121 +5
29JUN26 29.00 P 0.00 0.00 0.00 0.99 -0.01 40 0 182 0
29JUN26 30.00 P 1.30 1.30 1.30 1.20 -0.02 40 25 793 0
29JUN26 31.00 P 1.50 1.52 1.38 1.45 -0.02 40 254 379 +57
29JUN26 32.00 P 1.74 1.78 1.74 1.71 0.00 39 31 607 +30
29JUN26 33.00 P 1.99 2.09 1.90 2.00 0.00 39 365 1,180 +265
29JUN26 34.00 P 2.48 2.48 2.23 2.31 -0.03 38 194 4,589 +162
29JUN26 35.00 P 2.83 2.83 2.65 2.69 -0.07 38 201 2,801 +85
29JUN26 36.00 P 3.07 3.08 2.99 3.10 -0.07 38 98 1,618 +94
29JUN26 37.00 P 3.68 3.76 3.43 3.54 -0.10 37 822 5,225 +535
29JUN26 38.00 P 4.04 4.07 3.92 4.07 -0.03 38 133 5,936 +5
29JUN26 39.00 P 0.00 0.00 0.00 4.62 -0.11 38 0 2,212 0
29JUN26 40.00 P 5.51 5.51 5.01 5.21 -0.19 38 26 9,131 -20
29JUN26 41.00 P 0.00 0.00 0.00 5.82 -0.27 38 0 2,532 0
29JUN26 42.00 P 6.95 6.95 6.95 6.64 -0.15 39 128 1,279 0
29JUN26 43.00 P 0.00 0.00 0.00 7.29 -0.18 39 0 643 0
29JUN26 44.00 P 0.00 0.00 0.00 7.80 -0.30 37 0 1,980 0
29JUN26 45.00 P 0.00 0.00 0.00 8.56 -0.27 37 0 17,986 0
29JUN26 46.00 P 9.24 9.24 9.24 9.30 -0.20 37 75 940 -75
29JUN26 47.00 P 0.00 0.00 0.00 10.51 -0.15 41 0 1,944 0
29JUN26 48.00 P 0.00 0.00 0.00 10.71 -0.37 35 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 11.73 -0.35 37 0 672 0
29JUN26 50.00 P 13.50 13.50 12.20 12.58 -0.29 37 2 4,851 0
29JUN26 52.50 P 0.00 0.00 0.00 14.73 -0.37 36 0 2,393 0
29JUN26 55.00 P 17.82 17.82 17.82 17.13 -0.75 38 319 3,044 -63
29JUN26 57.50 P 0.00 0.00 0.00 19.88 -0.19 46 0 966 0
29JUN26 60.00 P 0.00 0.00 0.00 22.13 -0.57 44 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 24.57 -0.38 46 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 27.09 -0.45 49 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 29.54 -0.45 51 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 32.06 -0.39 54 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 34.57 -0.40 56 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 37.06 -0.38 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.57 -0.38 61 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.12 -0.36 65 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.54 -0.41 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.02 -0.43 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.53 -0.45 68 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.02 -0.42 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 54.52 -0.42 71 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 57.05 -0.38 74 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 59.51 -0.42 75 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 62.07 -0.36 78 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 64.51 -0.42 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 67.05 -0.38 81 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 69.51 -0.42 81 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 72.01 -0.42 82 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 +0.10 44 0 377 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.13 44 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.13 43 0 72 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 +0.16 43 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.18 43 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 +0.19 42 0 82 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 +0.20 42 0 172 0
29SEP26 27.00 P 1.18 1.18 1.18 1.12 +0.20 42 1 177 0
29SEP26 28.00 P 1.34 1.34 1.34 1.30 +0.17 41 40 150 -17
29SEP26 29.00 P 0.00 0.00 0.00 1.53 +0.16 41 0 23 0
29SEP26 30.00 P 1.68 1.75 1.68 1.76 +0.12 40 101 1,130 -4
29SEP26 31.00 P 1.91 1.91 1.91 2.03 +0.09 40 15 208 +15
29SEP26 32.00 P 0.00 0.00 0.00 2.33 +0.06 39 0 1,060 0
29SEP26 33.00 P 2.53 2.53 2.53 2.66 +0.07 39 1 569 +1
29SEP26 34.00 P 3.04 3.04 3.04 3.02 -0.02 39 1 234 +1
29SEP26 35.00 P 3.50 3.60 3.25 3.43 +0.04 39 118 1,912 +98
29SEP26 36.00 P 3.93 3.93 3.82 3.87 -0.01 38 80 3,392 +80
29SEP26 37.00 P 4.16 4.39 4.16 4.35 -0.07 38 165 3,715 +113
29SEP26 38.00 P 4.77 4.98 4.70 4.84 -0.03 38 816 1,448 +781
29SEP26 39.00 P 5.40 5.40 5.40 5.41 -0.07 38 12 3,725 0
29SEP26 40.00 P 5.96 6.15 5.96 6.00 -0.18 38 12 2,079 +2
29SEP26 41.00 P 6.69 6.69 6.36 6.58 -0.11 38 45 595 +16
29SEP26 42.00 P 7.06 7.34 7.06 7.28 -0.29 39 101 833 +86
29SEP26 43.00 P 7.70 7.70 7.70 7.99 -0.12 39 2 2,500 +2
29SEP26 44.00 P 8.50 8.50 8.50 8.70 -0.08 39 1 1,641 0
29SEP26 45.00 P 8.90 8.90 8.90 9.42 -0.08 39 1 5,180 +1
29SEP26 46.00 P 0.00 0.00 0.00 10.16 -0.25 39 0 568 0
29SEP26 47.00 P 10.50 10.50 10.50 10.91 -0.22 39 1 460 +1
29SEP26 48.00 P 11.50 11.50 11.50 11.70 -0.30 40 6 600 +5
29SEP26 49.00 P 0.00 0.00 0.00 12.52 -0.20 40 0 1,064 0
29SEP26 50.00 P 0.00 0.00 0.00 13.34 -0.30 40 0 3,995 0
29SEP26 52.50 P 0.00 0.00 0.00 15.43 -0.34 40 0 515 0
29SEP26 55.00 P 18.05 18.05 18.05 17.61 -1.08 40 1 441 -1
29SEP26 57.50 P 0.00 0.00 0.00 19.88 -0.35 41 0 64 0
29SEP26 60.00 P 22.00 22.00 22.00 22.13 -1.34 40 10 258 +10
29SEP26 62.50 P 0.00 0.00 0.00 24.57 -0.45 41 0 1,860 0
29SEP26 65.00 P 0.00 0.00 0.00 27.09 -0.45 44 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 29.54 -0.48 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.06 -0.43 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.57 -0.40 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.06 -0.38 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.57 -0.38 55 0 0 0
29SEP26 80.00 P 42.48 42.48 42.48 42.12 -0.36 58 1 49 -1
29SEP26 82.50 P 0.00 0.00 0.00 44.54 -0.41 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.02 -0.47 59 0 0 0
TOTAL PUT 62,949 760,243 +10,613
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 15.34
27NOV25 6.75 C 0.00 0.00 0.00 8.60 -0.58 253 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 8.34 -0.59 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 8.11 -0.57 262 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 7.84 -0.63 0 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 7.59 -0.60 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 7.34 -0.60 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 7.09 -0.60 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 6.91 -0.53 266 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 6.69 -0.50 274 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 6.35 -0.59 165 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 6.15 -0.54 225 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 5.90 -0.54 214 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 5.69 -0.50 229 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 5.35 -0.59 133 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 4.85 -0.62 118 0 19 0
27NOV25 11.00 C 0.00 0.00 0.00 4.35 -0.58 104 0 22 0
27NOV25 11.50 C 0.00 0.00 0.00 3.85 -0.59 90 0 6 0
27NOV25 12.00 C 0.00 0.00 0.00 3.35 -0.59 77 0 1 0
27NOV25 12.50 C 0.00 0.00 0.00 2.85 -0.65 65 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 2.35 -0.59 53 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.91 -0.57 76 0 31 0
27NOV25 14.00 C 0.00 0.00 0.00 1.43 -0.59 64 0 16 0
27NOV25 14.50 C 0.00 0.00 0.00 0.95 -0.56 50 0 7 0
27NOV25 15.00 C 0.60 0.60 0.60 0.59 -0.45 50 1 12 0
27NOV25 15.50 C 0.00 0.00 0.00 0.33 -0.37 50 0 20 0
27NOV25 16.00 C 0.23 0.23 0.16 0.17 -0.26 52 10 54 +2
27NOV25 16.50 C 0.00 0.00 0.00 0.08 -0.16 53 0 36 0
27NOV25 17.00 C 0.03 0.03 0.03 0.03 -0.11 52 2 13 0
27NOV25 17.50 C 0.02 0.02 0.02 0.01 -0.06 51 5 28 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 57 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 131 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 18 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 11.45 -0.60 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 11.36 -0.59 155 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 11.29 -0.56 195 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 11.16 -0.59 147 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 11.10 -0.56 196 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 10.96 -0.59 139 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 10.89 -0.56 181 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 10.75 -0.60 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 10.66 -0.59 127 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 10.58 -0.60 162 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 10.57 -0.48 209 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 10.36 -0.59 113 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 10.11 -0.57 92 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 9.88 -0.57 141 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 9.72 -0.48 181 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 9.40 -0.55 144 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 9.12 -0.58 109 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 8.92 -0.54 141 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 8.67 -0.58 135 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 8.37 -0.59 90 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 8.15 -0.56 114 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 7.87 -0.60 76 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 7.62 -0.59 67 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.39 -0.57 93 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 7.12 -0.59 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.91 -0.55 95 0 2 0
30DEC25 8.75 C 6.66 6.66 6.66 6.69 -0.56 100 1 1 0
30DEC25 9.00 C 0.00 0.00 0.00 6.42 -0.58 90 0 14 0
30DEC25 9.25 C 0.00 0.00 0.00 6.15 -0.58 77 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 5.90 -0.57 73 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 5.69 -0.53 83 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.38 -0.59 49 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.90 -0.58 58 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 4.40 -0.58 51 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.92 -0.63 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.38 -0.56 0 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.91 -0.59 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.64 -0.40 56 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.14 -0.48 47 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.88 -0.43 54 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 1.51 -0.47 51 0 1 0
30DEC25 15.00 C 1.10 1.10 1.10 1.21 -0.36 50 5 27 +1
30DEC25 15.50 C 1.05 1.05 1.05 0.97 -0.33 50 10 10 +10
30DEC25 16.00 C 0.76 0.76 0.76 0.78 -0.27 51 1 21 0
30DEC25 16.50 C 0.52 0.63 0.52 0.62 -0.24 52 3 52 +2
30DEC25 17.00 C 0.50 0.50 0.41 0.47 -0.23 51 3 22 +1
30DEC25 17.50 C 0.47 0.49 0.47 0.36 -0.20 51 5 9 +5
30DEC25 18.00 C 0.00 0.00 0.00 0.27 -0.16 51 0 13 0
30DEC25 18.50 C 0.24 0.24 0.24 0.20 -0.13 51 2 6 +1
30DEC25 19.00 C 0.20 0.20 0.20 0.15 -0.10 51 1 31 +1
30DEC25 19.50 C 0.00 0.00 0.00 0.11 -0.08 52 0 3 0
30DEC25 20.00 C 0.14 0.14 0.14 0.08 -0.06 52 2 8 -2
30DEC25 21.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JAN26 10.00 C 0.00 0.00 0.00 5.38 -0.64 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.02 -0.46 61 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.52 -0.49 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.00 -0.55 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.68 -0.47 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.31 -0.36 57 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.93 -0.31 57 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.53 -0.37 54 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.22 -0.32 54 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 1.86 -0.36 52 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.60 -0.34 52 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 1.37 -0.32 52 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 1.17 -0.29 52 0 4 0
29JAN26 16.50 C 0.00 0.00 0.00 1.00 -0.26 53 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.85 -0.24 53 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.71 -0.21 53 0 1 0
29JAN26 18.00 C 0.00 0.00 0.00 0.59 -0.20 53 0 11 0
29JAN26 18.50 C 0.00 0.00 0.00 0.48 -0.18 53 0 3 0
29JAN26 19.00 C 0.00 0.00 0.00 0.40 -0.15 53 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.33 -0.13 53 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.27 -0.11 53 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 0.18 -0.08 53 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.08 -0.04 53 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 6 0
26FEB26 11.00 C 0.00 0.00 0.00 4.69 -0.34 58 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.06 -0.54 42 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.78 -0.40 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.46 -0.34 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.02 -0.40 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.72 -0.35 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.32 -0.43 49 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.09 -0.36 51 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.85 -0.33 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.62 -0.31 51 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.42 -0.29 51 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.25 -0.26 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.09 -0.25 52 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 0.94 -0.25 52 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 0.81 -0.23 52 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.69 -0.21 52 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.59 -0.19 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.50 -0.17 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.43 -0.15 52 0 3 0
26FEB26 21.00 C 0.00 0.00 0.00 0.31 -0.12 52 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.22 -0.09 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.16 -0.06 52 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.11 -0.05 52 0 1 0
30MAR26 3.90 C 0.00 0.00 0.00 11.51 -0.55 104 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 11.36 -0.59 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 11.29 -0.60 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 11.16 -0.68 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 11.10 -0.58 84 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 10.96 -0.63 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 10.89 -0.58 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.80 -0.56 72 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 10.66 -0.63 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 10.58 -0.61 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 10.57 -0.52 105 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 10.49 -0.53 108 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 10.11 -0.63 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.88 -0.60 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 9.72 -0.49 89 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 9.52 -0.49 96 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.28 -0.46 93 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.95 -0.56 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 8.69 -0.56 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 8.41 -0.59 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 8.17 -0.59 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 7.90 -0.68 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.68 -0.60 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 7.47 -0.52 55 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 7.24 -0.50 57 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 6.94 -0.58 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.75 -0.54 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.50 -0.58 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.19 -0.64 0 0 2 0
30MAR26 9.50 C 6.05 6.05 6.05 5.96 -0.63 29 1 4 +1
30MAR26 9.75 C 0.00 0.00 0.00 5.78 -0.59 47 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 5.56 -0.57 48 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.14 -0.52 50 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 4.71 -0.54 50 0 11 0
30MAR26 11.50 C 0.00 0.00 0.00 4.23 -0.59 46 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 3.98 -0.44 53 0 10 0
30MAR26 12.50 C 0.00 0.00 0.00 3.65 -0.33 54 0 16 0
30MAR26 13.00 C 0.00 0.00 0.00 3.33 -0.36 54 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 2.97 -0.34 52 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 2.66 -0.41 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.36 -0.48 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.14 -0.44 52 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.94 -0.33 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.72 -0.31 52 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 1.55 -0.28 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.40 -0.27 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.25 -0.24 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.11 -0.24 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.98 -0.22 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.87 -0.20 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.76 -0.19 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.67 -0.17 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.52 -0.14 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.40 -0.11 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.31 -0.09 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.24 -0.07 53 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 10.88 -0.53 85 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 10.77 -0.54 80 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 10.67 -0.55 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 10.58 -0.55 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 10.50 -0.52 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.25 -0.55 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 9.99 -0.53 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.73 -0.56 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.52 -0.54 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.28 -0.49 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.05 -0.50 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.79 -0.54 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.53 -0.56 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.30 -0.55 58 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.05 -0.55 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.81 -0.56 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 7.57 -0.59 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.33 -0.60 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.14 -0.55 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.92 -0.51 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.71 -0.49 55 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 6.49 -0.53 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.28 -0.47 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.14 -0.43 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.93 -0.44 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.45 -0.49 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.04 -0.55 51 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 4.72 -0.47 53 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 4.37 -0.48 53 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.05 -0.46 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 3.75 -0.46 53 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 3.48 -0.43 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 3.24 -0.39 54 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 2.97 -0.40 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 2.75 -0.38 54 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.57 -0.30 54 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.36 -0.32 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.18 -0.31 54 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.01 -0.32 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.84 -0.31 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.69 -0.26 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.56 -0.28 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.42 -0.24 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.30 -0.28 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.20 -0.24 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.97 -0.26 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.84 -0.20 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.70 -0.16 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.59 -0.13 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.24 -0.52 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.99 -0.55 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.81 -0.51 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.68 -0.41 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.40 -0.51 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.23 -0.45 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.02 -0.49 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.63 -0.43 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.35 -0.39 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 -0.36 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.69 -0.38 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.42 -0.35 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.14 -0.33 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.86 -0.36 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.64 -0.28 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.41 -0.35 54 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 3.17 -0.35 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.93 -0.32 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.79 -0.31 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 2.62 -0.33 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.47 -0.31 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.33 -0.30 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.19 -0.29 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.04 -0.31 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.92 -0.29 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.80 -0.28 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.67 -0.28 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.47 -0.24 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.28 -0.24 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.13 -0.20 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.99 -0.19 54 0 0 0
TOTAL CALL 52 1,333 +22
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 258 0 1 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 248 0 10 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 199 0 11 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 6 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 57 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
27NOV25 13.50 P 0.02 0.02 0.01 0.01 0.00 52 2 24 -1
27NOV25 14.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 41 0
27NOV25 14.50 P 0.00 0.00 0.00 0.11 +0.06 52 0 69 0
27NOV25 15.00 P 0.29 0.36 0.23 0.25 +0.12 51 14 38 +10
27NOV25 15.50 P 0.53 0.61 0.53 0.49 +0.22 51 12 50 -11
27NOV25 16.00 P 0.77 0.89 0.77 0.82 +0.30 51 3 18 -1
27NOV25 16.50 P 0.00 0.00 0.00 1.22 +0.38 50 0 9 0
27NOV25 17.00 P 0.00 0.00 0.00 1.68 +0.49 50 0 1 0
27NOV25 17.50 P 2.16 2.16 2.16 2.16 +0.59 0 1 3 0
27NOV25 18.00 P 0.00 0.00 0.00 2.68 +0.61 72 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 3.20 +0.63 91 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 3.67 +0.60 83 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 4.18 +0.55 99 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 4.80 +0.73 155 0 1 0
27NOV25 21.00 P 0.00 0.00 0.00 5.67 +0.45 115 0 2 0
27NOV25 22.00 P 0.00 0.00 0.00 6.70 +0.53 153 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 7.66 +0.50 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 8.66 +0.50 0 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 0.00 160 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 0.00 152 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 0.00 147 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 0.00 142 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
30DEC25 12.00 P 0.09 0.09 0.09 0.07 +0.02 51 5 8 +4
30DEC25 12.50 P 0.14 0.14 0.14 0.12 +0.04 51 1 11 +1
30DEC25 13.00 P 0.00 0.00 0.00 0.19 +0.06 51 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 0.29 +0.08 50 0 16 0
30DEC25 14.00 P 0.48 0.48 0.48 0.43 +0.12 50 1 57 +1
30DEC25 14.50 P 0.00 0.00 0.00 0.61 +0.16 51 0 131 0
30DEC25 15.00 P 0.80 0.84 0.80 0.85 +0.22 52 2 43 +2
30DEC25 15.50 P 0.00 0.00 0.00 1.09 +0.23 51 0 16 0
30DEC25 16.00 P 0.00 0.00 0.00 1.40 +0.27 52 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 1.65 +0.23 48 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 2.13 +0.38 54 0 9 0
30DEC25 17.50 P 2.49 2.49 2.49 2.38 +0.26 46 1 1 +1
30DEC25 18.00 P 0.00 0.00 0.00 2.96 +0.52 57 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.40 +0.48 58 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.84 +0.57 59 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.18 +0.37 44 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.80 +0.52 64 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.79 +0.55 71 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.82 +0.65 82 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.75 +0.58 81 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.69 +0.52 76 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 +0.02 53 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.14 +0.03 52 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.21 +0.05 52 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.31 +0.08 52 0 51 0
29JAN26 13.00 P 0.48 0.48 0.48 0.42 +0.10 52 1 31 0
29JAN26 13.50 P 0.00 0.00 0.00 0.56 +0.13 52 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.73 +0.15 52 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.94 +0.19 52 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 1.17 +0.21 52 0 24 0
29JAN26 15.50 P 0.00 0.00 0.00 1.44 +0.24 52 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 1.74 +0.27 53 0 59 0
29JAN26 16.50 P 0.00 0.00 0.00 2.01 +0.22 51 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.38 +0.27 52 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.80 +0.39 54 0 10 0
29JAN26 18.00 P 0.00 0.00 0.00 3.14 +0.36 52 0 14 0
29JAN26 18.50 P 0.00 0.00 0.00 3.54 +0.33 53 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.91 +0.33 50 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.46 +0.42 57 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.97 +0.56 61 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.81 +0.43 57 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.82 +0.51 64 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.80 +0.58 68 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.71 +0.50 64 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.16 +0.04 51 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 +0.05 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.32 +0.07 51 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.43 +0.08 51 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.56 +0.10 51 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.72 +0.13 50 0 0 0
26FEB26 14.00 P 0.85 0.85 0.85 0.91 +0.16 51 1 1 +1
26FEB26 14.50 P 0.00 0.00 0.00 1.13 +0.18 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.37 +0.20 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.65 +0.23 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.96 +0.26 52 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 2.31 +0.31 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.61 +0.28 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.03 +0.38 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.31 +0.28 51 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.81 +0.41 55 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.12 +0.32 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.63 +0.43 56 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.05 +0.43 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.93 +0.43 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.84 +0.42 57 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.81 +0.53 60 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.76 +0.55 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 53 0 3 0
30MAR26 9.00 P 0.08 0.08 0.08 0.07 +0.02 54 1 18 -1
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 32 0
30MAR26 10.50 P 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 +0.05 52 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.37 +0.08 52 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.48 +0.09 52 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.61 +0.11 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.77 +0.13 52 0 32 0
30MAR26 13.50 P 0.00 0.00 0.00 0.94 +0.15 52 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.14 +0.18 51 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 1.37 +0.19 52 0 12 0
30MAR26 15.00 P 0.00 0.00 0.00 1.66 +0.25 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.90 +0.23 52 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.18 +0.23 52 0 20 0
30MAR26 16.50 P 0.00 0.00 0.00 2.53 +0.27 53 0 5 0
30MAR26 17.00 P 0.00 0.00 0.00 2.87 +0.29 53 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 3.20 +0.30 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.66 +0.38 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.03 +0.40 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.45 +0.42 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.81 +0.39 56 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.22 +0.39 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.99 +0.38 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.02 +0.45 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.91 +0.42 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.83 +0.46 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 54 0 1 0
29JUN26 7.00 P 0.08 0.08 0.08 0.05 0.00 54 1 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 54 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
29JUN26 8.00 P 0.12 0.12 0.12 0.12 +0.02 54 1 2 -1
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.02 53 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 +0.03 53 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.03 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.03 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 +0.03 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 +0.04 53 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 +0.05 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.61 +0.07 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.75 +0.07 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.91 +0.09 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.09 +0.11 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.28 +0.12 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.49 +0.13 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.73 +0.16 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.99 +0.19 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 +0.21 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.53 +0.20 52 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 2.87 +0.25 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.17 +0.25 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.51 +0.25 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.86 +0.27 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.23 +0.29 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.59 +0.31 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.99 +0.32 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.38 +0.32 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.78 +0.33 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.60 +0.35 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.44 +0.37 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.30 +0.37 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.17 +0.39 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.04 53 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.04 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.04 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.05 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 +0.05 53 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 +0.06 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 +0.06 53 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 +0.08 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 +0.08 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.10 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.10 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.44 +0.12 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 1.66 +0.14 52 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.88 +0.14 52 0 0 0
29SEP26 14.00 P 2.10 2.10 2.10 2.12 +0.15 52 1 12 +1
29SEP26 14.50 P 0.00 0.00 0.00 2.41 +0.16 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 +0.21 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 +0.21 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 +0.21 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.63 +0.23 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.97 +0.24 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 +0.26 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 +0.26 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.05 +0.27 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.41 +0.26 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 +0.29 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.22 +0.30 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.03 +0.32 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.85 +0.33 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.72 +0.37 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.56 +0.36 58 0 0 0
TOTAL PUT 48 1,772 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.21
27NOV25 3.10 C 0.00 0.00 0.00 1.13 -0.11 153 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 1.02 -0.12 119 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.91 -0.13 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.82 -0.15 96 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.73 -0.11 102 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.62 -0.12 74 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.52 -0.12 63 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.42 -0.12 53 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.32 -0.12 42 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 0.22 -0.13 31 0 22 0
27NOV25 4.10 C 0.00 0.00 0.00 0.14 -0.10 32 0 10 0
27NOV25 4.20 C 0.00 0.00 0.00 0.07 -0.09 29 0 344 0
27NOV25 4.30 C 0.06 0.06 0.06 0.03 -0.06 29 35 180 -35
27NOV25 4.40 C 0.00 0.00 0.00 0.01 -0.03 29 0 44 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 38 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 177 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.12 -0.13 87 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.02 -0.13 80 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.92 -0.13 73 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.82 -0.13 65 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.72 -0.13 58 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.62 -0.13 48 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.52 -0.13 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.42 -0.13 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.32 -0.13 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.22 -0.13 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.13 -0.12 52 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.93 -0.12 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.84 -0.13 45 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.73 -0.12 33 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.63 -0.11 28 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.55 -0.12 34 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.45 -0.12 29 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.36 -0.12 27 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 -0.12 26 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.21 -0.10 25 0 210 0
30DEC25 4.20 C 0.00 0.00 0.00 0.15 -0.08 24 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.10 -0.07 24 0 32 0
30DEC25 4.40 C 0.11 0.12 0.06 0.06 -0.06 22 1,710 104 -396
30DEC25 4.50 C 0.00 0.00 0.00 0.04 -0.05 23 0 154 0
30DEC25 4.60 C 0.00 0.00 0.00 0.03 -0.03 25 0 70 0
30DEC25 4.70 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.14 -0.12 40 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.04 -0.12 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.95 -0.10 38 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.86 -0.11 38 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.76 -0.10 34 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.67 -0.10 33 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.58 -0.10 31 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.49 -0.11 29 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.41 -0.10 28 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.34 -0.09 28 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.27 -0.09 26 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.21 -0.07 26 0 110 0
29JAN26 4.30 C 0.00 0.00 0.00 0.16 -0.06 25 0 26 0
29JAN26 4.40 C 0.15 0.15 0.15 0.12 -0.06 25 6 6 +6
29JAN26 4.50 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.05 -0.03 26 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 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 33 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.16 -0.11 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.06 -0.12 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.97 -0.10 36 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.87 -0.11 32 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.78 -0.11 32 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.69 -0.11 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.60 -0.11 28 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.52 -0.10 28 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 -0.10 27 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.37 -0.09 26 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.31 -0.08 26 0 0 0
26FEB26 4.20 C 0.30 0.30 0.30 0.25 -0.07 26 28 28 +28
26FEB26 4.30 C 0.00 0.00 0.00 0.20 -0.06 25 0 100 0
26FEB26 4.40 C 0.19 0.19 0.19 0.15 -0.07 24 4 104 +4
26FEB26 4.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR26 2.40 C 0.00 0.00 0.00 1.84 -0.13 29 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.74 -0.13 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.46 -0.12 41 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.37 -0.12 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.27 -0.11 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.19 -0.12 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.09 -0.10 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.99 -0.13 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.90 -0.10 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.81 -0.10 32 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.72 -0.11 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.63 -0.12 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.56 -0.10 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.48 -0.11 27 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.42 -0.10 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.11 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.08 27 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.25 -0.07 26 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.21 -0.07 26 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.06 25 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.14 -0.05 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.04 27 0 27 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 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 33 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 43 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 1.22 -0.10 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.13 -0.10 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.05 -0.11 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.96 -0.11 30 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.88 -0.11 30 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.80 -0.10 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.11 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.65 -0.10 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.58 -0.09 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.09 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.08 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.08 27 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.02 27 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.22 -0.10 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.13 -0.11 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.11 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 -0.11 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 -0.11 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.10 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 -0.07 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.10 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 -0.10 27 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.09 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.08 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.08 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 -0.07 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 -0.05 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
TOTAL CALL 1,783 3,703 -393
27NOV25 3.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
27NOV25 4.00 P 0.01 0.01 0.01 0.01 0.00 33 3 208 -3
27NOV25 4.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 41 0
27NOV25 4.20 P 0.04 0.04 0.04 0.05 +0.03 25 8 81 +4
27NOV25 4.30 P 0.00 0.00 0.00 0.11 +0.06 25 0 11 0
27NOV25 4.40 P 0.00 0.00 0.00 0.19 +0.09 0 0 14 0
27NOV25 4.50 P 0.00 0.00 0.00 0.29 +0.11 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.39 +0.12 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.49 +0.13 0 0 4 0
27NOV25 4.80 P 0.00 0.00 0.00 0.59 +0.13 0 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.69 +0.12 0 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.04 +0.12 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 31 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 +0.01 27 0 49 0
30DEC25 3.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 168 0
30DEC25 4.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 126 0
30DEC25 4.10 P 0.00 0.00 0.00 0.08 +0.02 24 0 164 0
30DEC25 4.20 P 0.00 0.00 0.00 0.12 +0.04 24 0 26 0
30DEC25 4.30 P 0.00 0.00 0.00 0.17 +0.05 23 0 160 0
30DEC25 4.40 P 0.00 0.00 0.00 0.24 +0.06 23 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.32 +0.08 24 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.41 +0.10 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.49 +0.10 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.59 +0.11 0 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.69 +0.12 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.04 +0.12 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.29 +0.13 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.54 +0.13 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 37 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 27 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.05 +0.02 28 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.07 +0.03 27 0 4 0
29JAN26 4.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 4 0
29JAN26 4.10 P 0.00 0.00 0.00 0.13 +0.04 26 0 130 0
29JAN26 4.20 P 0.17 0.17 0.17 0.17 +0.05 25 1 118 -1
29JAN26 4.30 P 0.00 0.00 0.00 0.22 +0.05 25 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.28 +0.07 24 0 5 0
29JAN26 4.50 P 0.00 0.00 0.00 0.35 +0.08 24 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.43 +0.09 25 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.50 +0.08 21 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.60 +0.10 24 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.70 +0.10 27 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.79 +0.10 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.29 +0.12 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 26 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.24 +0.05 24 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.30 +0.06 24 0 103 0
26FEB26 4.50 P 0.00 0.00 0.00 0.37 +0.07 24 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.45 +0.08 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.53 +0.09 25 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.61 +0.09 24 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.70 +0.10 24 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.29 - 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 47 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 +0.01 26 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 +0.03 27 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 17 0
30MAR26 4.10 P 0.00 0.00 0.00 0.18 +0.04 25 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.23 +0.05 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.28 +0.05 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.40 +0.07 25 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.47 +0.08 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.54 +0.08 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.63 +0.10 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.71 +0.10 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.04 +0.12 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.29 +0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.02 29 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 12 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 +0.05 28 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.28 +0.06 28 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.33 +0.07 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.43 +0.07 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.50 +0.08 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.56 +0.08 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 +0.08 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.09 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.86 +0.10 28 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.08 +0.11 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.31 +0.12 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.04 +0.11 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.04 +0.12 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.29 +0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.02 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.05 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.04 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 +0.06 28 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.07 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.51 +0.07 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 +0.07 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 +0.08 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 +0.08 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.09 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 +0.09 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 +0.09 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 +0.09 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.33 +0.09 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.55 +0.12 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
TOTAL PUT 12 2,700 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.34
27NOV25 18.50 C 0.00 0.00 0.00 12.01 -0.20 238 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.35 -0.34 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.85 -0.45 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.34 -0.45 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.35 -0.41 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.38 -0.35 120 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.40 -0.30 115 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.35 -0.32 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.52 -0.05 112 0 8 0
27NOV25 26.00 C 0.00 0.00 0.00 4.36 -0.12 50 0 21 0
27NOV25 27.00 C 0.00 0.00 0.00 3.36 -0.22 38 0 160 0
27NOV25 28.00 C 0.00 0.00 0.00 2.36 -0.14 27 0 386 0
27NOV25 29.00 C 1.48 1.48 1.48 1.40 -0.13 26 1 491 -1
27NOV25 30.00 C 0.42 0.42 0.42 0.49 -0.12 17 15 8,793 0
27NOV25 31.00 C 0.09 0.09 0.08 0.07 -0.04 17 49 471 +45
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 672 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 165 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.84 -0.52 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.56 -0.29 97 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.01 -0.34 85 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.71 +0.02 103 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 11.08 -0.26 86 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.50 -0.34 71 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.68 -0.08 82 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.57 -0.23 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.65 -0.13 63 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.35 -0.40 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.60 -0.12 44 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.43 -0.27 0 0 160 0
30DEC25 27.00 C 0.00 0.00 0.00 3.55 -0.13 27 0 214 0
30DEC25 28.00 C 2.63 2.63 2.63 2.49 -0.19 16 3 599 -3
30DEC25 29.00 C 0.00 0.00 0.00 1.66 -0.09 18 0 158 0
30DEC25 30.00 C 0.91 1.00 0.91 0.93 -0.06 17 35 779 -20
30DEC25 31.00 C 0.44 0.44 0.39 0.44 -0.02 16 59 282 +49
30DEC25 32.00 C 0.18 0.18 0.18 0.17 -0.01 16 20 194 +15
30DEC25 33.00 C 0.00 0.00 0.00 0.06 0.00 17 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.02 0.00 17 0 39 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 28 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 12.12 -0.28 70 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.71 -0.19 74 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.13 -0.21 64 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.64 -0.20 62 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.68 -0.21 58 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.74 -0.06 55 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.72 -0.12 48 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.58 -0.24 33 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.67 -0.13 33 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.66 -0.12 27 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 3.55 -0.23 15 0 114 0
29JAN26 28.00 C 2.70 2.70 2.70 2.62 -0.19 15 1 45 0
29JAN26 29.00 C 1.81 1.94 1.81 1.85 -0.10 17 41 71 +39
29JAN26 30.00 C 0.00 0.00 0.00 1.15 -0.08 16 0 372 0
29JAN26 31.00 C 0.68 0.68 0.65 0.64 -0.06 15 55 382 -15
29JAN26 32.00 C 0.37 0.37 0.37 0.32 -0.03 15 15 197 -15
29JAN26 33.00 C 0.00 0.00 0.00 0.14 -0.02 15 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 16 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 23 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.13 -0.21 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.78 -0.06 58 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.68 -0.21 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.80 0.00 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.75 -0.09 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.76 -0.06 34 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.67 -0.13 25 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.74 -0.04 24 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.66 -0.22 16 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.77 -0.10 15 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 2.02 -0.09 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 1.35 -0.06 16 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 0.85 -0.03 16 0 43 0
26FEB26 32.00 C 0.00 0.00 0.00 0.49 -0.01 16 0 27 0
26FEB26 33.00 C 0.00 0.00 0.00 0.27 0.00 16 0 13 0
26FEB26 34.00 C 0.00 0.00 0.00 0.13 0.00 16 0 24 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 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 13.06 -0.30 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.68 -0.17 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.12 -0.28 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.71 -0.19 48 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.13 -0.21 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.78 -0.06 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.68 -0.21 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.80 0.00 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.75 -0.09 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.76 -0.10 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.84 -0.12 26 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.74 -0.20 17 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.91 -0.08 19 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 3.03 -0.09 18 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.19 -0.11 16 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.55 -0.09 16 0 593 0
30MAR26 31.00 C 0.00 0.00 0.00 1.05 -0.07 16 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.69 -0.02 16 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 0.42 -0.05 16 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.24 -0.03 16 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 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 12.16 -0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.71 -0.19 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.18 -0.16 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.78 -0.06 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.71 -0.18 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.80 -0.10 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.82 -0.10 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.79 -0.18 18 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 5.87 -0.10 19 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.93 -0.12 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.05 -0.07 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.22 -0.12 16 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.51 0.00 17 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.90 +0.03 16 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.40 +0.05 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 1.01 +0.07 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.71 +0.06 17 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.48 +0.06 17 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.05 17 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 +0.04 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.16 -0.24 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.71 -0.19 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.18 -0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.78 -0.06 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.71 -0.18 19 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.80 -0.10 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.83 -0.09 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.88 -0.09 21 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.93 -0.07 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.00 -0.06 17 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 4.16 -0.04 17 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.35 -0.08 16 0 10 0
29SEP26 29.00 C 2.66 2.66 2.66 2.68 -0.06 16 3 5 +3
29SEP26 30.00 C 0.00 0.00 0.00 2.10 -0.05 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.62 +0.02 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.23 -0.02 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 -0.01 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 -0.01 16 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.01 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.02 16 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 0.00 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 0.00 16 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
TOTAL CALL 297 16,622 +97
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 189 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 469 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,192 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9,316 0
27NOV25 29.00 P 0.03 0.03 0.03 0.01 0.00 19 40 204 -40
27NOV25 30.00 P 0.10 0.10 0.08 0.12 +0.01 16 35 297 +35
27NOV25 31.00 P 0.62 0.62 0.62 0.69 +0.08 15 10 46 +10
27NOV25 32.00 P 0.00 0.00 0.00 1.66 +0.12 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 2.66 +0.12 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 3.66 +0.12 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 4.66 +0.12 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 5.69 +0.15 73 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 6.66 +0.12 0 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 7.66 +0.12 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 8.66 +0.12 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 9.66 +0.12 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 319 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 313 0
30DEC25 27.00 P 0.04 0.04 0.04 0.01 0.00 17 50 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 551 0
30DEC25 29.00 P 0.15 0.16 0.15 0.16 +0.03 16 80 363 +70
30DEC25 30.00 P 0.44 0.45 0.41 0.44 +0.06 16 319 327 +267
30DEC25 31.00 P 0.00 0.00 0.00 0.96 +0.09 15 0 13 0
30DEC25 32.00 P 0.00 0.00 0.00 1.72 +0.13 15 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 2.66 +0.09 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.66 +0.12 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.72 +0.18 36 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.79 +0.25 45 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.66 +0.12 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.66 +0.12 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.66 +0.12 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 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 0.00 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 16 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 0.00 15 0 271 0
29JAN26 28.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 157 0
29JAN26 29.00 P 0.25 0.25 0.25 0.27 +0.02 15 40 455 +40
29JAN26 30.00 P 0.69 0.69 0.69 0.57 +0.05 15 2 25 +2
29JAN26 31.00 P 0.00 0.00 0.00 1.11 +0.11 15 0 25 0
29JAN26 32.00 P 0.00 0.00 0.00 1.82 +0.15 15 0 25 0
29JAN26 33.00 P 0.00 0.00 0.00 2.68 +0.11 15 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.72 +0.18 29 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.79 +0.25 35 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.66 +0.12 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.66 +0.12 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.68 +0.14 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 17 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.07 +0.02 16 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.18 +0.04 16 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 0.38 +0.05 15 0 6 0
26FEB26 30.00 P 0.00 0.00 0.00 0.71 +0.08 15 0 19 0
26FEB26 31.00 P 1.31 1.31 1.31 1.22 +0.12 15 1 2 0
26FEB26 32.00 P 0.00 0.00 0.00 1.90 +0.13 15 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.73 +0.13 16 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.83 +0.29 29 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.79 +0.25 31 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.66 +0.12 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.66 +0.12 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.68 +0.14 34 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 36 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 17 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 16 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 0.00 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.12 0.00 16 0 57 0
30MAR26 28.00 P 0.00 0.00 0.00 0.27 +0.01 16 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.51 +0.01 16 0 17 0
30MAR26 30.00 P 0.00 0.00 0.00 0.84 -0.01 15 0 211 0
30MAR26 31.00 P 0.00 0.00 0.00 1.37 +0.05 16 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 2.02 +0.07 16 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.79 +0.06 16 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.68 +0.03 16 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.83 +0.29 26 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.79 +0.25 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.66 +0.12 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.66 +0.12 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.68 +0.14 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 28 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.03 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.05 17 0 504 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 +0.07 17 0 155 0
29JUN26 27.00 P 0.00 0.00 0.00 0.45 +0.10 17 0 97 0
29JUN26 28.00 P 0.00 0.00 0.00 0.69 +0.09 16 0 52 0
29JUN26 29.00 P 0.00 0.00 0.00 1.04 +0.14 16 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 1.53 +0.17 16 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.10 +0.24 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.75 +0.18 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.49 +0.10 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.30 +0.10 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.07 +0.02 15 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.98 +0.01 14 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.92 -0.01 14 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.87 -0.01 12 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.83 0.00 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.79 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 16 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 +0.02 16 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 +0.03 16 0 200 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 +0.05 17 0 16 0
29SEP26 28.00 P 0.00 0.00 0.00 0.90 +0.06 17 0 8 0
29SEP26 29.00 P 0.00 0.00 0.00 1.28 +0.06 17 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.72 +0.08 16 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.28 +0.04 16 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.92 +0.10 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.70 +0.07 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.50 +0.07 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.36 +0.08 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.20 +0.02 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.18 +0.07 20 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.07 +0.01 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.06 +0.05 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.06 +0.11 23 0 0 0
TOTAL PUT 577 19,187 +384
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$ 5.31
27NOV25 3.70 C 0.00 0.00 0.00 1.62 -0.20 144 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 1.55 -0.17 185 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 1.45 -0.15 173 0 0 0
27NOV25 4.00 C 0.00 0.00 0.00 1.35 -0.17 162 0 0 0
27NOV25 4.10 C 0.00 0.00 0.00 1.25 -0.17 150 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 1.11 -0.19 0 0 1 0
27NOV25 4.30 C 0.00 0.00 0.00 1.04 -0.17 119 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.91 -0.19 0 0 6 0
27NOV25 4.50 C 0.00 0.00 0.00 0.81 -0.19 0 0 90 0
27NOV25 4.60 C 0.00 0.00 0.00 0.71 -0.19 0 0 21 0
27NOV25 4.70 C 0.00 0.00 0.00 0.61 -0.19 0 0 120 0
27NOV25 4.80 C 0.00 0.00 0.00 0.52 -0.18 49 0 94 0
27NOV25 4.90 C 0.00 0.00 0.00 0.42 -0.18 40 0 34 0
27NOV25 5.00 C 0.00 0.00 0.00 0.33 -0.19 41 0 130 0
27NOV25 5.25 C 0.00 0.00 0.00 0.14 -0.14 39 0 450 0
27NOV25 5.50 C 0.06 0.06 0.06 0.04 -0.08 39 20 113 +20
27NOV25 5.75 C 0.02 0.02 0.02 0.01 -0.03 42 11 248 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 354 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 182 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 314 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 77 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 125 0 44 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 21 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 3.02 -0.19 96 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.92 -0.21 88 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.81 -0.22 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.71 -0.20 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.62 -0.19 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.51 -0.20 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.42 -0.19 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.33 -0.18 86 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 2.23 -0.18 81 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.12 -0.19 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.03 -0.17 71 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.92 -0.19 0 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.82 -0.19 0 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.72 -0.19 0 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.62 -0.20 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.55 -0.17 66 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 1.45 -0.15 62 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 1.35 -0.17 58 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 1.25 -0.17 53 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 1.13 -0.18 35 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 1.04 -0.18 40 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.93 -0.18 28 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.85 -0.17 37 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.76 -0.16 37 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.67 -0.16 35 0 51 0
30DEC25 4.80 C 0.00 0.00 0.00 0.57 -0.18 31 0 21 0
30DEC25 4.90 C 0.00 0.00 0.00 0.52 -0.13 37 0 6 0
30DEC25 5.00 C 0.00 0.00 0.00 0.44 -0.14 35 0 49 0
30DEC25 5.25 C 0.00 0.00 0.00 0.28 -0.13 34 0 39 0
30DEC25 5.50 C 0.00 0.00 0.00 0.18 -0.11 36 0 99 0
30DEC25 5.75 C 0.12 0.13 0.12 0.10 -0.07 35 40 222 +10
30DEC25 6.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 351 0
30DEC25 6.25 C 0.00 0.00 0.00 0.03 -0.03 36 0 69 0
30DEC25 6.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 388 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.18 -0.17 43 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.08 -0.16 39 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.98 -0.17 36 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.89 -0.18 35 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.81 -0.17 36 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.71 -0.17 32 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.65 -0.15 35 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.58 -0.15 35 0 5 0
29JAN26 5.00 C 0.00 0.00 0.00 0.52 -0.16 35 0 23 0
29JAN26 5.25 C 0.00 0.00 0.00 0.38 -0.12 36 0 18 0
29JAN26 5.50 C 0.00 0.00 0.00 0.27 -0.10 36 0 136 0
29JAN26 5.75 C 0.00 0.00 0.00 0.19 -0.07 37 0 135 0
29JAN26 6.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 5,018 0
29JAN26 6.25 C 0.00 0.00 0.00 0.08 -0.05 36 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.03 -0.03 36 0 51 0
29JAN26 7.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 -0.02 36 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.20 -0.15 38 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.10 -0.16 35 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.01 -0.17 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.93 -0.15 35 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.85 -0.16 34 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.78 -0.16 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.71 -0.14 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.64 -0.15 35 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.58 -0.13 35 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.44 -0.12 35 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.34 -0.10 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.25 -0.09 36 0 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.18 -0.08 36 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.13 -0.06 37 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.65 -0.18 53 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.54 -0.19 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.44 -0.19 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.35 -0.19 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.25 -0.19 35 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.15 -0.19 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.07 -0.16 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.96 -0.18 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.86 -0.18 35 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.77 -0.18 38 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.67 -0.18 35 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.58 -0.17 36 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.49 -0.17 36 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.39 -0.19 34 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 -0.17 36 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.23 -0.16 37 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.14 -0.16 35 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 -0.18 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 -0.14 37 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.90 -0.16 34 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 -0.14 37 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.78 -0.13 36 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.71 -0.13 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 -0.13 37 0 53 0
30MAR26 5.25 C 0.00 0.00 0.00 0.54 -0.10 38 0 35 0
30MAR26 5.50 C 0.00 0.00 0.00 0.43 -0.08 38 0 100 0
30MAR26 5.75 C 0.00 0.00 0.00 0.34 -0.08 38 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 0.27 -0.06 39 0 7 0
30MAR26 6.25 C 0.00 0.00 0.00 0.21 -0.05 39 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.16 -0.04 39 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.12 -0.03 39 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.02 39 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 35 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.75 -0.17 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.65 -0.18 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.55 -0.18 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.46 -0.18 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.38 -0.16 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.27 -0.17 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.18 -0.17 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.08 -0.17 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.98 -0.17 41 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.90 -0.16 44 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.81 -0.16 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.71 -0.17 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.63 -0.16 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.55 -0.17 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.45 -0.18 40 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.40 -0.14 44 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.29 -0.17 40 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.24 -0.14 43 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 -0.14 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.07 -0.16 40 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.02 -0.14 41 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 -0.14 41 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 -0.14 41 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.83 -0.13 41 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.77 -0.13 40 0 47 0
29JUN26 5.25 C 0.00 0.00 0.00 0.65 -0.11 41 0 58 0
29JUN26 5.50 C 0.00 0.00 0.00 0.53 -0.10 40 0 95 0
29JUN26 5.75 C 0.00 0.00 0.00 0.44 -0.09 40 0 69 0
29JUN26 6.00 C 0.00 0.00 0.00 0.36 -0.08 40 0 54 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 -0.06 40 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 0.24 -0.06 40 0 32 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.05 39 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.03 39 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.43 -0.15 42 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.16 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.29 -0.14 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.15 42 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 -0.14 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.09 -0.15 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.14 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 -0.13 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.92 -0.13 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 -0.12 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.75 -0.11 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.65 -0.09 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 -0.09 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.48 -0.07 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 -0.07 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 -0.06 40 0 16 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 20 0
TOTAL CALL 71 12,375 +30
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
27NOV25 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 210 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 165 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 59 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 208 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 886 0
27NOV25 5.00 P 0.01 0.01 0.01 0.02 +0.01 43 250 409 +250
27NOV25 5.25 P 0.05 0.06 0.05 0.08 +0.05 40 58 251 +8
27NOV25 5.50 P 0.18 0.20 0.18 0.23 +0.10 40 21 254 0
27NOV25 5.75 P 0.00 0.00 0.00 0.45 +0.16 44 0 225 0
27NOV25 6.00 P 0.00 0.00 0.00 0.70 +0.19 62 0 110 0
27NOV25 6.25 P 0.00 0.00 0.00 0.94 +0.18 0 0 5 0
27NOV25 6.50 P 0.00 0.00 0.00 1.19 +0.16 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.48 +0.20 138 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.73 +0.21 153 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 1.98 +0.21 166 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.22 +0.20 170 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.48 +0.21 192 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 3.23 +0.23 227 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30DEC25 4.10 P 0.01 0.01 0.01 0.01 0.00 44 5 13 +5
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC25 4.30 P 0.02 0.02 0.02 0.01 0.00 37 25 133 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 +0.01 36 0 259 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 +0.02 37 0 199 0
30DEC25 4.80 P 0.00 0.00 0.00 0.06 +0.02 35 0 127 0
30DEC25 4.90 P 0.07 0.07 0.07 0.09 +0.04 37 6 617 0
30DEC25 5.00 P 0.11 0.11 0.11 0.11 +0.04 35 215 1,130 +215
30DEC25 5.25 P 0.20 0.21 0.18 0.21 +0.06 35 31 374 +25
30DEC25 5.50 P 0.35 0.35 0.35 0.35 +0.08 36 2 112 +2
30DEC25 5.75 P 0.00 0.00 0.00 0.53 +0.12 37 0 158 0
30DEC25 6.00 P 0.00 0.00 0.00 0.70 +0.10 27 0 22 0
30DEC25 6.25 P 0.00 0.00 0.00 0.97 +0.16 41 0 33 0
30DEC25 6.50 P 0.00 0.00 0.00 1.21 +0.17 44 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.48 +0.20 57 0 7 0
30DEC25 7.00 P 0.00 0.00 0.00 1.73 +0.21 63 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.98 +0.21 69 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.22 +0.20 71 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.48 +0.21 80 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.23 +0.23 94 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 55 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 +0.03 37 0 25 0
29JAN26 4.70 P 0.00 0.00 0.00 0.10 +0.03 37 0 25 0
29JAN26 4.80 P 0.00 0.00 0.00 0.12 +0.03 36 0 150 0
29JAN26 4.90 P 0.00 0.00 0.00 0.15 +0.04 36 0 272 0
29JAN26 5.00 P 0.00 0.00 0.00 0.19 +0.06 37 0 346 0
29JAN26 5.25 P 0.26 0.28 0.26 0.29 +0.06 36 10 125 +5
29JAN26 5.50 P 0.00 0.00 0.00 0.43 +0.09 36 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.61 +0.12 38 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 0.80 +0.13 39 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.01 +0.14 39 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.24 +0.19 42 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.48 +0.17 45 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.73 +0.19 50 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.98 +0.21 54 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.22 +0.20 56 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.48 +0.21 63 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.69 +0.15 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.23 +0.20 74 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 +0.01 36 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 34 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 +0.03 36 0 18 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 +0.04 37 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 +0.04 35 0 100 0
26FEB26 4.90 P 0.00 0.00 0.00 0.19 +0.04 35 0 0 0
26FEB26 5.00 P 0.21 0.22 0.21 0.23 +0.04 35 10 10 +10
26FEB26 5.25 P 0.00 0.00 0.00 0.35 +0.07 36 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.49 +0.09 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.66 +0.11 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.85 +0.13 39 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.05 +0.14 39 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.27 +0.15 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.49 +0.15 41 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.73 +0.16 43 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.98 +0.19 47 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.22 +0.19 49 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.48 +0.21 54 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.69 +0.15 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 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 39 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 0.02 +0.01 38 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.02 38 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.02 39 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 +0.02 38 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.06 +0.01 38 0 3 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 +0.02 39 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.11 +0.03 37 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 +0.03 38 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 +0.03 37 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 +0.03 37 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 +0.04 37 0 108 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 +0.05 37 0 120 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.06 37 0 227 0
30MAR26 5.25 P 0.00 0.00 0.00 0.41 +0.07 37 0 15 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 +0.08 38 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.71 +0.09 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.90 +0.11 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.08 +0.11 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.31 +0.14 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.52 +0.14 41 0 102 0
30MAR26 7.00 P 0.00 0.00 0.00 1.75 +0.16 42 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.98 +0.15 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.22 +0.16 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.48 +0.19 49 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.71 +0.17 48 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 2.96 +0.19 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.23 +0.20 57 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 +0.01 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.01 39 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.01 39 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.02 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.02 38 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.02 38 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.04 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.04 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.05 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 +0.05 38 0 13 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 +0.06 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 +0.06 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 +0.07 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 +0.07 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.08 38 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 +0.09 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 +0.11 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.98 +0.11 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 +0.12 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 +0.14 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 +0.14 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 +0.14 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 +0.15 33 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 +0.15 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.37 +0.16 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 +0.17 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.08 +0.17 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.05 39 0 33 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.05 39 0 107 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.05 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.05 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.06 38 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.07 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.07 38 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.08 38 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.09 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.10 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 +0.10 37 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 +0.12 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.12 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.13 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.80 +0.13 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.15 35 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 +0.14 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.43 +0.15 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.66 +0.16 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.16 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 +0.17 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.35 +0.17 27 0 60 0
TOTAL PUT 633 16,433 +520
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$ 46.32
27NOV25 17.00 C 0.00 0.00 0.00 29.33 -2.60 200 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 28.83 -2.60 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 28.33 -2.60 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 27.83 -2.60 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 27.33 -2.60 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 26.83 -2.60 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 26.33 -2.60 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 25.33 -2.60 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 24.33 -2.60 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 23.33 -2.61 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 22.33 -2.61 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 21.33 -2.61 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 20.34 -2.60 159 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 19.34 -2.60 147 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 18.34 -2.60 136 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 17.34 -2.60 125 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 16.34 -2.60 115 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 15.34 -2.60 104 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 14.34 -2.60 93 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 13.34 -2.60 82 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 12.34 -2.60 68 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 11.34 -2.60 0 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 10.34 -2.60 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 9.34 -2.61 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 8.34 -2.61 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 7.34 -2.61 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 6.34 -2.68 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 5.35 -2.84 39 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 4.36 -2.68 37 0 22 0
27NOV25 43.00 C 0.00 0.00 0.00 3.40 -2.73 37 0 1 0
27NOV25 44.00 C 0.00 0.00 0.00 2.42 -2.69 30 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 1.66 -2.39 34 0 0 0
27NOV25 46.00 C 1.09 1.09 1.09 1.04 -1.99 36 15 31 +15
27NOV25 47.00 C 1.06 1.06 1.06 0.59 -1.60 36 1 1 +1
27NOV25 48.00 C 0.49 0.49 0.49 0.30 -1.18 37 3 3 +3
27NOV25 49.00 C 0.30 0.30 0.30 0.14 -0.79 37 10 21 +10
27NOV25 50.00 C 0.26 0.30 0.12 0.06 -0.49 37 75 396 -19
27NOV25 52.50 C 0.07 0.07 0.07 0.01 -0.09 42 3 405 0
27NOV25 55.00 C 0.05 0.05 0.05 0.01 0.00 55 5 94 -5
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 164 0
27NOV25 60.00 C 0.03 0.03 0.03 0.01 0.00 79 5 153 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 33 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30DEC25 16.00 C 0.00 0.00 0.00 30.38 -2.60 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 29.88 -2.60 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 29.38 -2.61 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 28.89 -2.60 100 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 28.39 -2.60 91 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 27.89 -2.60 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 27.39 -2.60 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 26.89 -2.61 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 26.40 -2.60 88 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 25.40 -2.60 70 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 24.40 -2.61 0 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 23.41 -2.60 71 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.34 -2.92 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.41 -2.61 0 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 20.42 -2.60 56 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 19.42 -2.66 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 18.48 -2.55 73 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 17.54 -2.53 77 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 16.43 -2.66 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 15.38 -2.70 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.53 -2.60 60 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 13.34 -3.14 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 12.34 -2.71 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.47 -2.59 37 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 10.49 -2.51 37 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.52 -2.60 37 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.56 -2.63 36 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.45 -2.68 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.60 -2.55 30 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.70 -2.57 30 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.99 -2.57 34 0 6 0
30DEC25 43.00 C 0.00 0.00 0.00 4.24 -2.23 35 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 3.53 -2.04 34 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.98 -2.04 36 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 2.45 -1.80 36 0 33 0
30DEC25 47.00 C 0.00 0.00 0.00 1.99 -1.48 36 0 47 0
30DEC25 48.00 C 2.18 2.18 2.18 1.59 -1.32 36 1 79 0
30DEC25 49.00 C 1.50 1.51 1.50 1.29 -1.10 37 15 40 0
30DEC25 50.00 C 1.44 1.45 1.05 1.01 -0.96 37 25 96 -8
30DEC25 52.50 C 0.85 0.85 0.56 0.51 -0.64 37 15 114 +7
30DEC25 55.00 C 0.50 0.50 0.33 0.24 -0.37 37 25 173 +12
30DEC25 57.50 C 0.29 0.29 0.29 0.10 -0.20 37 1 62 0
30DEC25 60.00 C 0.18 0.18 0.14 0.05 -0.09 38 32 79 +28
30DEC25 62.50 C 0.00 0.00 0.00 0.02 -0.04 38 0 7 0
30DEC25 65.00 C 0.09 0.09 0.09 0.01 -0.02 39 9 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 9.53 -2.90 0 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.89 -2.66 36 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 8.00 -2.26 36 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 7.49 -2.36 42 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 6.45 -2.41 37 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 5.70 -2.41 37 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 5.03 -1.85 37 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 4.33 -1.83 36 0 120 0
29JAN26 45.00 C 0.00 0.00 0.00 3.82 -1.82 37 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 3.30 -1.64 37 0 15 0
29JAN26 47.00 C 0.00 0.00 0.00 2.85 -1.50 37 0 30 0
29JAN26 48.00 C 0.00 0.00 0.00 2.44 -1.39 37 0 25 0
29JAN26 49.00 C 0.00 0.00 0.00 2.09 -1.25 37 0 144 0
29JAN26 50.00 C 2.17 2.17 2.08 1.79 -1.11 38 4 56 0
29JAN26 52.50 C 1.57 1.57 1.57 1.17 -0.86 38 2 20 -2
29JAN26 55.00 C 0.00 0.00 0.00 0.73 -0.61 38 0 18 0
29JAN26 57.50 C 0.00 0.00 0.00 0.44 -0.41 38 0 29 0
29JAN26 60.00 C 0.41 0.41 0.41 0.25 -0.28 38 2 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.14 -0.18 38 0 7 0
29JAN26 65.00 C 0.00 0.00 0.00 0.08 -0.11 38 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.05 -0.06 39 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.37 -2.73 36 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.70 -2.53 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.79 -2.36 35 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.11 -2.43 35 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.74 -1.68 39 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.00 -2.12 37 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.45 -1.97 37 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 3.95 -1.85 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 3.49 -1.51 37 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 3.07 -1.40 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 2.70 -1.31 38 0 45 0
26FEB26 50.00 C 0.00 0.00 0.00 2.37 -1.20 38 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 1.71 -0.94 38 0 44 0
26FEB26 55.00 C 0.00 0.00 0.00 1.17 -0.76 38 0 31 0
26FEB26 57.50 C 0.00 0.00 0.00 0.79 -0.57 38 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.52 -0.42 38 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.34 -0.30 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.22 -0.21 38 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.14 -0.14 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.09 -0.09 38 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 -0.06 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 28.54 -2.61 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 28.05 -2.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.56 -2.60 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 27.06 -2.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.57 -2.60 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.58 -2.60 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.60 -2.60 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.61 -2.60 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.62 -2.64 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.64 -2.60 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.66 -2.59 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.84 -2.63 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.63 -2.66 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.67 -2.74 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.81 -2.34 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.82 -2.67 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.95 -2.83 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.78 -2.90 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.04 -2.63 37 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 12.15 -2.56 37 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 11.29 -2.34 37 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 10.45 -2.77 37 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 9.43 -2.67 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.89 -2.42 37 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 7.99 -2.33 35 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.34 -2.25 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.00 -2.16 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.14 -2.08 37 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 5.57 -1.73 37 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 5.04 -1.91 37 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 4.56 -1.94 37 0 0 0
30MAR26 47.00 C 4.53 4.53 4.53 4.08 -1.65 37 1 131 +1
30MAR26 48.00 C 0.00 0.00 0.00 3.70 -1.48 38 0 530 0
30MAR26 49.00 C 0.00 0.00 0.00 3.31 -1.46 38 0 400 0
30MAR26 50.00 C 0.00 0.00 0.00 2.97 -1.34 38 0 174 0
30MAR26 52.50 C 0.00 0.00 0.00 2.26 -1.09 38 0 183 0
30MAR26 55.00 C 2.20 2.20 2.20 1.71 -0.89 39 1 151 +1
30MAR26 57.50 C 0.00 0.00 0.00 1.24 -0.72 39 0 35 0
30MAR26 60.00 C 0.00 0.00 0.00 0.90 -0.56 39 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.64 -0.43 39 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.45 -0.33 38 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.32 -0.25 39 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.22 -0.19 38 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.15 -0.14 38 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.11 -0.10 39 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 23.83 -2.60 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.86 -2.60 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.90 -2.59 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.95 -2.58 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.00 -2.58 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.07 -2.56 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.14 -2.56 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.24 -2.53 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.34 -2.52 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.47 -2.50 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.34 -2.83 32 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.71 -2.47 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.94 -2.69 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.08 -2.63 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.59 -2.21 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.78 -2.41 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.03 -2.31 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.26 -2.54 36 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.73 -2.16 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.13 -2.01 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.32 -2.21 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.10 -1.77 38 0 0 0
29JUN26 45.00 C 6.60 6.60 6.60 6.30 -2.27 36 100 101 +100
29JUN26 46.00 C 0.00 0.00 0.00 5.87 -1.84 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.45 -2.06 37 0 0 0
29JUN26 48.00 C 5.46 5.46 5.46 5.06 -1.87 37 1 2 +1
29JUN26 49.00 C 0.00 0.00 0.00 4.81 -1.41 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.28 -1.70 37 0 24 0
29JUN26 52.50 C 0.00 0.00 0.00 3.53 -1.24 37 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 2.83 -1.11 37 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 2.31 -1.00 38 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.86 -0.89 38 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 1.43 -0.82 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.13 -0.72 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.89 -0.60 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.70 -0.47 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.55 -0.39 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.44 -0.32 38 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 14.72 -2.47 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.91 -2.44 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.13 -2.50 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.36 -2.38 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.95 -2.23 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 11.07 -2.46 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.26 -2.25 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.64 -2.18 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.02 -2.13 37 0 0 0
29SEP26 42.00 C 8.68 8.68 8.68 8.65 -2.16 39 5 0 -5
29SEP26 43.00 C 0.00 0.00 0.00 7.90 -2.01 37 0 0 0
29SEP26 44.00 C 8.70 8.70 8.70 7.59 -2.01 39 10 10 +10
29SEP26 45.00 C 0.00 0.00 0.00 6.88 -2.06 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.52 -1.73 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.98 -1.76 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.56 -1.72 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.19 -1.71 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.82 -1.59 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.01 -1.61 37 0 12 0
29SEP26 55.00 C 3.60 3.60 3.60 3.42 -1.33 38 1 108 +1
29SEP26 57.50 C 0.00 0.00 0.00 2.84 -1.18 38 0 20 0
29SEP26 60.00 C 3.24 3.24 3.24 2.35 -1.05 38 10 0 -10
29SEP26 62.50 C 0.00 0.00 0.00 1.87 -0.97 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.55 -0.86 37 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.26 -0.74 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.05 -0.60 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.85 -0.52 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.71 -0.45 37 0 0 0
TOTAL CALL 377 6,897 +141
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
27NOV25 41.00 P 0.03 0.03 0.03 0.01 0.00 42 1 7 -1
27NOV25 42.00 P 0.05 0.05 0.05 0.02 +0.01 38 1 108 -1
27NOV25 43.00 P 0.00 0.00 0.00 0.06 +0.05 38 0 53 0
27NOV25 44.00 P 0.00 0.00 0.00 0.15 +0.13 37 0 96 0
27NOV25 45.00 P 0.29 0.38 0.29 0.35 +0.30 36 3 198 -2
27NOV25 46.00 P 0.00 0.00 0.00 0.75 +0.62 38 0 87 0
27NOV25 47.00 P 0.69 1.24 0.69 1.30 +1.01 39 6 161 0
27NOV25 48.00 P 1.12 1.50 1.02 2.02 +1.45 40 19 232 -1
27NOV25 49.00 P 2.20 2.20 2.20 2.88 +1.84 43 3 114 -3
27NOV25 50.00 P 2.49 2.49 2.49 3.83 +2.18 49 2 146 -2
27NOV25 52.50 P 5.48 6.00 5.48 6.37 +2.61 74 2 142 -2
27NOV25 55.00 P 0.00 0.00 0.00 8.68 +2.42 0 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 11.52 +2.94 127 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 13.68 +2.60 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 16.27 +2.69 126 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 18.68 +2.60 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 21.18 +2.60 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 23.68 +2.60 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 26.18 +2.60 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 28.68 +2.60 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.10 +0.06 37 1 15 +1
30DEC25 39.00 P 0.00 0.00 0.00 0.17 +0.11 37 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.27 +0.17 37 0 80 0
30DEC25 41.00 P 0.00 0.00 0.00 0.40 +0.23 36 0 45 0
30DEC25 42.00 P 0.44 0.65 0.44 0.61 +0.35 37 9 67 +3
30DEC25 43.00 P 0.63 0.72 0.63 0.82 +0.42 36 23 117 +2
30DEC25 44.00 P 0.81 1.02 0.81 1.19 +0.63 37 22 81 +20
30DEC25 45.00 P 1.20 1.20 1.10 1.59 +0.81 37 12 181 +10
30DEC25 46.00 P 1.60 1.70 1.60 2.02 +0.93 37 2 100 0
30DEC25 47.00 P 2.05 2.52 2.05 2.60 +1.17 38 6 123 +4
30DEC25 48.00 P 2.60 3.08 2.60 3.21 +1.33 38 59 166 -14
30DEC25 49.00 P 3.82 3.82 3.82 3.87 +1.50 38 1 49 +1
30DEC25 50.00 P 3.77 4.02 3.77 4.64 +1.68 39 8 198 -2
30DEC25 52.50 P 0.00 0.00 0.00 6.72 +2.22 41 0 7 0
30DEC25 55.00 P 0.00 0.00 0.00 8.98 +2.27 44 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 11.53 +2.79 53 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.08 +2.97 62 0 10 0
30DEC25 62.50 P 0.00 0.00 0.00 16.27 +2.69 55 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.68 +2.60 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.18 +2.60 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.68 +2.60 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.18 +2.60 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.68 +2.60 0 0 0 0
29JAN26 37.00 P 0.28 0.28 0.28 0.26 +0.13 38 1 12 +1
29JAN26 38.00 P 0.00 0.00 0.00 0.37 +0.18 38 0 12 0
29JAN26 39.00 P 0.00 0.00 0.00 0.52 +0.25 38 0 5 0
29JAN26 40.00 P 0.57 0.57 0.57 0.71 +0.33 38 50 67 +50
29JAN26 41.00 P 0.76 0.76 0.74 0.94 +0.42 38 50 52 +50
29JAN26 42.00 P 1.02 1.02 1.02 1.21 +0.52 38 5 20 +5
29JAN26 43.00 P 0.00 0.00 0.00 1.52 +0.61 38 0 8 0
29JAN26 44.00 P 1.52 1.52 1.52 1.89 +0.72 38 1 16 +1
29JAN26 45.00 P 1.80 2.25 1.80 2.25 +0.80 37 21 20 +5
29JAN26 46.00 P 0.00 0.00 0.00 2.79 +1.00 38 0 20 0
29JAN26 47.00 P 2.77 3.06 2.77 3.36 +1.16 38 2 20 0
29JAN26 48.00 P 3.33 3.62 3.32 3.95 +1.32 39 3 206 -1
29JAN26 49.00 P 0.00 0.00 0.00 4.64 +1.49 39 0 25 0
29JAN26 50.00 P 4.51 4.88 4.51 5.34 +1.61 40 12 127 0
29JAN26 52.50 P 0.00 0.00 0.00 7.26 +1.85 41 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 9.37 +2.34 42 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 11.53 +2.68 42 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.08 +2.97 49 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.29 +2.48 45 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.68 +2.54 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.18 +2.60 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.68 +2.60 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.18 +2.60 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.68 +2.60 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.82 +0.32 38 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 1.04 +0.39 38 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 1.32 +0.47 38 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 1.62 +0.57 38 0 8 0
26FEB26 43.00 P 0.00 0.00 0.00 1.96 +0.65 38 0 11 0
26FEB26 44.00 P 0.00 0.00 0.00 2.34 +0.76 38 0 0 0
26FEB26 45.00 P 2.50 2.50 2.49 2.74 +0.83 37 5 37 +5
26FEB26 46.00 P 0.00 0.00 0.00 3.28 +0.98 38 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 3.85 +1.15 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.44 +1.27 38 0 12 0
26FEB26 49.00 P 4.57 4.57 4.56 5.15 +1.45 39 16 45 +14
26FEB26 50.00 P 0.00 0.00 0.00 5.81 +1.62 40 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 7.67 +1.83 41 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 9.61 +2.31 40 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.94 +2.74 44 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.29 +2.86 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.45 +2.60 44 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.86 +2.72 46 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.18 +2.58 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.68 +2.60 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.18 +2.60 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.68 +2.60 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.09 +0.04 39 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 +0.06 39 0 3 0
30MAR26 32.00 P 0.34 0.34 0.34 0.18 +0.07 38 1 11 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.25 +0.10 38 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.34 +0.13 38 0 603 0
30MAR26 35.00 P 0.00 0.00 0.00 0.45 +0.17 38 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.58 +0.20 38 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.74 +0.25 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.94 +0.30 38 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 1.20 +0.42 39 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 1.45 +0.47 38 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 1.75 +0.51 38 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 2.08 +0.58 38 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 2.46 +0.68 38 0 247 0
30MAR26 44.00 P 0.00 0.00 0.00 2.88 +0.79 38 0 223 0
30MAR26 45.00 P 2.88 2.88 2.88 3.35 +0.91 38 4 160 +4
30MAR26 46.00 P 0.00 0.00 0.00 3.86 +1.02 39 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 4.45 +1.18 39 0 145 0
30MAR26 48.00 P 0.00 0.00 0.00 4.80 +1.04 37 0 566 0
30MAR26 49.00 P 0.00 0.00 0.00 5.60 +1.32 39 0 401 0
30MAR26 50.00 P 0.00 0.00 0.00 6.02 +1.22 37 0 245 0
30MAR26 52.50 P 0.00 0.00 0.00 8.14 +1.79 40 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 10.12 +2.14 41 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 12.10 +1.96 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.51 +2.36 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.54 +2.69 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.94 +2.57 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.39 +2.74 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.88 +2.76 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.18 +2.60 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.68 +2.60 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.04 38 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 +0.05 38 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 +0.07 38 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 +0.08 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.49 +0.11 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.61 +0.12 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.76 +0.15 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.94 +0.18 37 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 1.17 +0.25 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 1.37 +0.28 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.63 +0.33 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.97 +0.43 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.30 +0.49 38 0 12 0
29JUN26 41.00 P 0.00 0.00 0.00 2.65 +0.59 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 3.05 +0.58 38 0 2 0
29JUN26 43.00 P 3.25 3.25 3.25 3.45 +0.76 38 1 2 +1
29JUN26 44.00 P 0.00 0.00 0.00 3.90 +0.83 38 0 2 0
29JUN26 45.00 P 4.15 4.15 4.15 4.34 +0.87 38 50 56 +50
29JUN26 46.00 P 0.00 0.00 0.00 4.94 +1.08 38 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 5.43 +1.10 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.97 +1.17 38 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 6.61 +1.31 38 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 7.25 +1.32 38 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 9.05 +1.62 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.88 +1.85 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.80 +2.19 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.84 +2.04 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.78 +1.99 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.23 +2.27 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.39 +2.32 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.88 +2.57 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.19 +2.46 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.68 +2.52 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.27 +0.22 38 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.46 +0.20 37 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 1.73 +0.26 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.99 +0.31 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.32 +0.33 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.66 +0.38 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.11 +0.54 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.53 +0.62 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 3.95 +0.69 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.42 +0.74 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.90 +0.81 38 0 0 0
29SEP26 44.00 P 4.95 4.95 4.95 5.40 +0.91 38 1 1 +1
29SEP26 45.00 P 5.43 5.60 5.43 5.79 +0.87 37 4 14 +4
29SEP26 46.00 P 0.00 0.00 0.00 6.51 +1.06 38 0 33 0
29SEP26 47.00 P 6.84 6.84 6.84 6.95 +1.04 37 2 23 0
29SEP26 48.00 P 7.15 7.15 7.15 7.41 +1.05 36 2 3 0
29SEP26 49.00 P 0.00 0.00 0.00 8.08 +1.07 37 0 4 0
29SEP26 50.00 P 8.49 8.49 8.49 8.74 +1.23 37 6 8 +6
29SEP26 52.50 P 0.00 0.00 0.00 10.74 +1.57 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.58 +1.65 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.24 +1.53 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.24 +1.70 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.30 +1.78 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.45 +1.86 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.63 +1.97 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.88 +2.05 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.14 +2.13 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.46 +2.19 37 0 0 0
TOTAL PUT 417 8,492 +210
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$ 50.30
27NOV25 36.00 C 0.00 0.00 0.00 14.75 -0.22 193 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 13.32 -0.66 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 12.65 -0.30 157 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 11.32 -0.66 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 10.32 -0.97 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 9.32 -0.66 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 8.32 -0.66 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 7.33 -0.65 48 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 6.33 -0.65 41 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 5.33 -0.65 34 0 13 0
27NOV25 46.00 C 0.00 0.00 0.00 4.46 -0.52 52 0 15 0
27NOV25 47.00 C 0.00 0.00 0.00 3.45 -0.66 41 0 110 0
27NOV25 48.00 C 0.00 0.00 0.00 2.48 -0.58 34 0 16 0
27NOV25 49.00 C 0.00 0.00 0.00 1.62 -0.46 30 0 13 0
27NOV25 50.00 C 0.00 0.00 0.00 0.94 -0.42 29 0 233 0
27NOV25 52.50 C 0.26 0.26 0.15 0.12 -0.14 28 17 109 -17
27NOV25 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 284 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 107 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 151 0
27NOV25 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 133 0
27NOV25 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 41 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 27.50 -0.54 120 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 26.39 -0.65 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 25.39 -0.66 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.40 -0.65 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.40 -0.65 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 22.41 -0.65 62 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 21.41 -0.65 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 20.41 -0.56 0 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 19.42 -0.65 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 18.42 -0.65 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.42 -0.66 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 16.43 -0.75 38 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 15.48 -0.61 53 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 14.75 -0.34 70 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.44 -0.65 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.65 -0.45 55 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 11.45 -0.65 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.61 -0.68 44 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 9.47 -0.65 27 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.61 -0.49 36 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 7.52 -0.74 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.38 -0.83 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 5.50 -0.97 18 0 32 0
30DEC25 46.00 C 0.00 0.00 0.00 4.94 -0.61 30 0 14 0
30DEC25 47.00 C 0.00 0.00 0.00 3.87 -0.62 24 0 4 0
30DEC25 48.00 C 0.00 0.00 0.00 3.26 -0.57 27 0 5 0
30DEC25 49.00 C 0.00 0.00 0.00 2.65 -0.33 28 0 12 0
30DEC25 50.00 C 2.19 2.19 2.19 2.09 -0.29 28 1 5 +1
30DEC25 52.50 C 0.00 0.00 0.00 1.01 -0.22 27 0 45 0
30DEC25 55.00 C 0.45 0.50 0.45 0.43 -0.13 27 19 32 +9
30DEC25 57.50 C 0.00 0.00 0.00 0.16 -0.07 27 0 74 0
30DEC25 60.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 107 0
30DEC25 62.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 33 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 9.87 -0.31 36 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 8.72 -0.52 27 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 7.74 -0.56 25 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 7.14 -0.37 32 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 6.21 -0.48 29 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 5.44 -0.62 29 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 4.72 -0.56 29 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.06 -0.22 29 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 3.36 -0.30 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.85 -0.25 29 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 1.72 -0.22 28 0 102 0
29JAN26 55.00 C 0.00 0.00 0.00 0.98 -0.16 28 0 116 0
29JAN26 57.50 C 0.00 0.00 0.00 0.53 -0.11 28 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 0.27 -0.08 28 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 2 0
29JAN26 65.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 41.00 C 0.00 0.00 0.00 9.91 -0.55 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.15 -0.37 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.33 -0.15 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.49 -0.26 31 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.34 -0.92 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.89 -0.62 29 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.23 -0.54 30 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.33 -0.75 27 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.90 -0.28 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 3.41 -0.25 29 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.27 -0.22 29 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 1.46 -0.16 28 0 300 0
26FEB26 57.50 C 0.00 0.00 0.00 0.91 -0.13 29 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.54 -0.11 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.31 -0.07 28 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 27.59 -0.65 44 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.60 -0.65 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.61 -0.65 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.62 -0.66 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.64 -0.65 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.65 -0.65 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.66 -0.66 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.68 -0.65 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.69 -0.66 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.97 -0.39 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.01 -0.32 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.00 -0.32 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.01 -0.59 41 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 15.00 -0.42 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.14 -0.33 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.21 -0.24 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.23 -0.36 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.42 -0.08 36 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.52 -0.30 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.67 -0.25 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.86 -0.21 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.08 -0.09 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.30 -0.27 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.56 -0.23 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.92 -0.22 31 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.27 -0.30 31 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 4.72 -0.19 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.07 -0.44 30 0 9 0
30MAR26 52.50 C 0.00 0.00 0.00 2.95 -0.38 30 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 2.15 -0.18 30 0 4 0
30MAR26 57.50 C 0.00 0.00 0.00 1.49 -0.15 30 0 1 0
30MAR26 60.00 C 1.13 1.13 1.13 1.00 -0.13 30 1 5 +1
30MAR26 62.50 C 0.00 0.00 0.00 0.66 -0.15 30 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.43 -0.11 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.27 -0.08 30 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 48 0
30MAR26 72.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.22 -0.18 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.24 -0.09 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.23 -0.26 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.28 -0.10 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.42 +0.08 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.34 -0.21 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.35 -0.27 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.59 -0.07 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.57 -0.20 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.68 -0.34 35 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.90 -0.26 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.05 -0.06 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.22 -0.16 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.40 -0.11 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.66 -0.08 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.84 -0.34 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.23 -0.20 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.57 -0.11 32 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 6.95 -0.08 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.30 -0.24 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.70 -0.28 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.31 -0.18 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 4.18 -0.25 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.16 -0.32 31 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 2.50 -0.12 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.90 -0.24 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.44 -0.19 31 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 1.08 -0.16 31 0 51 0
29JUN26 67.50 C 0.00 0.00 0.00 0.81 -0.12 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.59 -0.10 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.43 -0.07 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.23 -0.05 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.55 -0.37 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.78 -0.39 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.05 -0.35 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.27 -0.41 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.67 -0.36 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.06 -0.25 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.45 -0.34 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.87 -0.25 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.12 -0.48 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.61 -0.48 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.33 -0.25 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.07 -0.22 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.18 -0.18 31 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 3.53 -0.03 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.87 -0.10 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.31 -0.08 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.88 -0.05 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.51 -0.03 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.19 -0.03 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.59 0.00 31 0 0 0
TOTAL CALL 38 3,113 -6
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 59 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 45 0 10 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
27NOV25 47.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 82 0
27NOV25 48.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 173 0
27NOV25 49.00 P 0.22 0.25 0.18 0.25 +0.09 28 24 187 -3
27NOV25 50.00 P 0.52 0.58 0.52 0.56 +0.16 27 30 1,211 0
27NOV25 52.50 P 0.00 0.00 0.00 2.24 +0.40 23 0 172 0
27NOV25 55.00 P 0.00 0.00 0.00 4.70 +0.54 0 0 61 0
27NOV25 57.50 P 0.00 0.00 0.00 7.20 +0.45 0 0 1 0
27NOV25 60.00 P 0.00 0.00 0.00 9.99 +0.67 103 0 15 0
27NOV25 62.50 P 0.00 0.00 0.00 12.20 +0.40 0 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 14.70 +0.65 0 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 17.20 +0.15 0 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 19.70 +0.52 0 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 22.20 +0.52 0 0 0 0
27NOV25 75.00 P 0.00 0.00 0.00 24.70 +0.65 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 27.38 +0.70 187 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 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 72 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
30DEC25 42.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 0.12 +0.03 27 2 10 +2
30DEC25 45.00 P 0.22 0.23 0.22 0.20 +0.04 27 6 38 +5
30DEC25 46.00 P 0.34 0.34 0.34 0.33 +0.06 27 15 1,086 +14
30DEC25 47.00 P 0.49 0.49 0.49 0.53 +0.10 27 15 481 0
30DEC25 48.00 P 0.72 0.72 0.63 0.77 +0.15 27 19 117 +18
30DEC25 49.00 P 0.00 0.00 0.00 1.09 +0.14 26 0 281 0
30DEC25 50.00 P 1.27 1.27 1.27 1.51 +0.18 26 1 41 -1
30DEC25 52.50 P 0.00 0.00 0.00 2.97 +0.28 26 0 58 0
30DEC25 55.00 P 0.00 0.00 0.00 4.93 +0.39 26 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 7.24 +0.49 26 0 11 0
30DEC25 60.00 P 0.00 0.00 0.00 9.99 +0.67 44 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 12.20 +0.40 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 14.70 +0.65 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.20 +0.15 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.70 +0.52 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 22.20 +0.52 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 24.70 +0.58 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.38 +0.70 79 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 13 0
29JAN26 44.00 P 0.00 0.00 0.00 0.38 +0.07 28 0 11 0
29JAN26 45.00 P 0.00 0.00 0.00 0.55 +0.10 28 0 35 0
29JAN26 46.00 P 0.00 0.00 0.00 0.77 +0.12 28 0 24 0
29JAN26 47.00 P 0.00 0.00 0.00 1.01 +0.14 28 0 21 0
29JAN26 48.00 P 0.00 0.00 0.00 1.31 +0.17 28 0 19 0
29JAN26 49.00 P 0.00 0.00 0.00 1.67 +0.20 27 0 17 0
29JAN26 50.00 P 1.93 2.01 1.93 2.11 +0.23 27 2 4 0
29JAN26 52.50 P 3.19 3.37 3.19 3.54 +0.28 27 3 105 +1
29JAN26 55.00 P 0.00 0.00 0.00 5.34 +0.34 27 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 7.48 +0.73 28 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 9.99 +0.67 34 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 12.20 +0.40 0 0 22 0
29JAN26 65.00 P 0.00 0.00 0.00 14.70 +0.58 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 17.20 +0.15 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.70 +0.52 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.20 +0.52 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.70 +0.58 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 27.38 +0.70 63 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.46 +0.06 28 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.63 +0.08 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.85 +0.11 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 1.10 +0.14 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 1.38 +0.16 28 0 2 0
26FEB26 48.00 P 0.00 0.00 0.00 1.70 +0.17 28 0 10 0
26FEB26 49.00 P 0.00 0.00 0.00 2.09 +0.20 28 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 2.53 +0.22 27 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 3.95 +0.28 28 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 5.68 +0.32 28 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 7.68 +0.31 28 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 9.99 +0.40 30 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.24 +0.43 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.70 +0.49 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.20 +0.15 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.70 +0.52 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.20 +0.52 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.70 +0.58 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.38 +0.70 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.35 +0.03 30 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.46 +0.03 30 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.82 +0.07 30 0 5 0
30MAR26 44.00 P 0.00 0.00 0.00 1.02 +0.07 30 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 1.29 +0.13 30 0 148 0
30MAR26 46.00 P 0.00 0.00 0.00 1.58 +0.09 30 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 1.84 +0.03 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 2.22 +0.14 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 2.64 +0.14 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.19 +0.13 30 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 4.58 +0.29 30 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.09 +0.20 29 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.03 +0.31 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.05 +0.07 28 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.27 +0.27 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.95 +0.68 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.20 +0.15 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.70 +0.52 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.20 +0.52 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.70 +0.58 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.38 +0.70 49 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 31 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 0.00 31 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.50 +0.04 31 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.62 +0.04 31 0 16 0
29JUN26 39.00 P 0.00 0.00 0.00 0.78 +0.06 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.97 +0.07 31 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.18 +0.09 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.43 +0.09 31 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 1.71 +0.13 31 0 1 0
29JUN26 44.00 P 0.00 0.00 0.00 1.95 +0.04 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.30 +0.12 30 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 2.65 +0.14 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.03 +0.15 30 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 3.48 +0.19 30 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 4.04 +0.31 31 0 25 0
29JUN26 50.00 P 0.00 0.00 0.00 4.44 +0.09 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 5.82 +0.13 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.37 +0.25 29 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 9.15 +0.18 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.93 +0.03 28 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 12.98 +0.16 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.16 +0.19 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.40 +0.23 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.71 +0.14 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.26 +0.55 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.70 +0.51 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.38 +0.70 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.49 +0.16 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.74 +0.20 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 +0.24 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.37 +0.21 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.70 +0.21 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.04 +0.19 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.40 +0.15 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.83 +0.17 31 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 4.26 +0.13 30 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 4.75 +0.14 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.22 +0.11 30 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 6.71 +0.28 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.14 +0.19 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.84 +0.20 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.77 +0.14 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.77 +0.21 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.96 +0.40 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.86 +0.24 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.07 +0.14 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.53 +0.58 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.85 +0.65 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.38 +0.70 34 0 0 0
TOTAL PUT 117 6,350 +36
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$ 204.60
27NOV25 177.50 C 0.00 0.00 0.00 28.02 -7.27 82 0 0 0
27NOV25 180.00 C 0.00 0.00 0.00 24.71 -8.12 34 0 0 0
27NOV25 182.50 C 0.00 0.00 0.00 22.23 -9.08 37 0 0 0
27NOV25 185.00 C 0.00 0.00 0.00 19.75 -8.24 35 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 17.31 -8.32 36 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 14.92 -8.39 36 0 3 0
27NOV25 192.50 C 0.00 0.00 0.00 12.61 -8.46 36 0 0 0
27NOV25 195.00 C 0.00 0.00 0.00 10.41 -8.48 36 0 0 0
27NOV25 197.50 C 0.00 0.00 0.00 8.38 -8.44 36 0 0 0
27NOV25 200.00 C 12.70 12.70 12.70 6.56 -8.28 36 3 49 0
27NOV25 205.00 C 4.83 4.83 3.47 3.71 -7.55 36 324 310 +208
27NOV25 210.00 C 5.02 5.02 1.83 1.81 -6.65 36 182 193 +9
27NOV25 215.00 C 2.65 3.53 0.71 0.71 -5.22 35 101 258 -21
27NOV25 220.00 C 1.44 2.32 0.38 0.26 -3.58 36 102 498 +5
27NOV25 225.00 C 0.83 0.83 0.14 0.08 -2.37 36 40 243 -25
27NOV25 230.00 C 0.18 0.18 0.09 0.02 -1.60 36 29 245 -29
27NOV25 235.00 C 0.30 0.30 0.30 0.01 -0.95 39 1 226 0
27NOV25 240.00 C 0.10 0.10 0.06 0.01 -0.54 44 59 271 -1
27NOV25 245.00 C 0.05 0.07 0.05 0.01 -0.29 49 5 227 0
27NOV25 250.00 C 0.04 0.04 0.04 0.01 -0.15 54 2 193 -2
27NOV25 255.00 C 0.04 0.05 0.04 0.01 -0.07 59 14 249 0
27NOV25 260.00 C 0.04 0.06 0.03 0.01 -0.03 64 23 278 0
27NOV25 265.00 C 0.03 0.04 0.03 0.01 -0.01 68 11 257 0
27NOV25 270.00 C 0.03 0.03 0.03 0.01 0.00 73 3 123 0
27NOV25 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 112 0
27NOV25 280.00 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
27NOV25 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 88 0
27NOV25 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 87 0
30DEC25 110.00 C 0.00 0.00 0.00 94.74 -8.03 69 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 92.24 -7.95 0 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 89.74 -8.34 0 0 61 0
30DEC25 117.50 C 0.00 0.00 0.00 87.25 -7.91 62 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 84.65 -8.04 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 82.25 -8.03 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 79.76 -7.94 56 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 77.26 -8.49 49 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 74.76 -8.45 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 72.27 -7.93 51 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 69.77 -7.94 45 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 67.32 -8.98 55 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 64.78 -7.93 45 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 62.28 -7.93 41 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 59.78 -8.33 0 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 57.28 -7.93 0 0 937 0
30DEC25 150.00 C 0.00 0.00 0.00 55.12 -8.25 55 0 454 0
30DEC25 152.50 C 0.00 0.00 0.00 52.29 -8.82 0 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 49.74 -7.99 0 0 12 0
30DEC25 157.50 C 0.00 0.00 0.00 47.30 -8.61 31 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 44.82 -7.85 33 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 42.33 -9.45 32 0 15 0
30DEC25 165.00 C 0.00 0.00 0.00 40.20 -8.94 42 0 20 0
30DEC25 167.50 C 0.00 0.00 0.00 37.63 -7.74 38 0 82 0
30DEC25 170.00 C 0.00 0.00 0.00 34.96 -9.26 32 0 2 0
30DEC25 172.50 C 0.00 0.00 0.00 33.34 -8.44 42 0 40 0
30DEC25 175.00 C 0.00 0.00 0.00 30.74 -8.63 38 0 18 0
30DEC25 177.50 C 0.00 0.00 0.00 28.63 -8.34 39 0 65 0
30DEC25 180.00 C 0.00 0.00 0.00 24.96 -9.25 23 0 80 0
30DEC25 182.50 C 0.00 0.00 0.00 24.27 -8.10 37 0 15 0
30DEC25 185.00 C 0.00 0.00 0.00 20.87 -9.30 29 0 12 0
30DEC25 187.50 C 22.70 22.70 22.70 19.71 -7.03 34 30 92 +30
30DEC25 190.00 C 0.00 0.00 0.00 18.16 -6.70 35 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 16.25 -6.82 35 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 14.15 -6.57 33 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 12.84 -6.65 34 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 11.44 -5.90 34 0 15 0
30DEC25 205.00 C 9.16 10.71 8.69 8.78 -5.97 33 16 880 0
30DEC25 210.00 C 7.65 8.83 6.67 6.65 -5.37 33 54 192 +4
30DEC25 215.00 C 5.19 7.00 5.19 4.90 -4.76 33 78 180 +31
30DEC25 220.00 C 5.32 5.32 3.39 3.41 -4.24 33 114 669 +45
30DEC25 225.00 C 3.50 3.50 2.45 2.45 -3.59 33 41 240 +41
30DEC25 230.00 C 3.58 3.58 3.58 1.73 -2.94 33 15 163 +15
30DEC25 235.00 C 1.41 2.10 1.41 1.17 -2.34 33 31 334 0
30DEC25 240.00 C 1.83 1.83 1.04 0.77 -1.84 33 79 345 +9
30DEC25 245.00 C 1.19 1.19 0.79 0.50 -1.44 33 33 177 -8
30DEC25 250.00 C 0.00 0.00 0.00 0.32 -1.09 33 0 1,066 0
30DEC25 255.00 C 0.00 0.00 0.00 0.20 -0.81 33 0 1,092 0
30DEC25 260.00 C 0.00 0.00 0.00 0.12 -0.59 33 2 80 -2
30DEC25 265.00 C 0.00 0.00 0.00 0.07 -0.42 33 0 72 0
30DEC25 270.00 C 0.23 0.23 0.23 0.04 -0.31 33 4 54 -4
30DEC25 275.00 C 0.00 0.00 0.00 0.02 -0.22 32 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 -0.15 32 0 9 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 15 0
30DEC25 290.00 C 0.11 0.11 0.11 0.01 -0.06 35 3 20 -3
29JAN26 185.00 C 0.00 0.00 0.00 24.31 -7.14 34 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 22.90 -6.13 36 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 19.95 -7.37 31 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 19.32 -6.51 35 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 17.41 -6.02 33 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 16.34 -5.57 35 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 14.68 -5.93 34 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.30 -5.06 34 0 15 0
29JAN26 210.00 C 0.00 0.00 0.00 10.09 -5.23 34 0 0 0
29JAN26 215.00 C 0.00 0.00 0.00 8.22 -4.78 34 0 240 0
29JAN26 220.00 C 8.31 8.31 8.31 6.61 -4.36 34 3 67 +3
29JAN26 225.00 C 0.00 0.00 0.00 5.25 -3.99 34 0 60 0
29JAN26 230.00 C 0.00 0.00 0.00 4.10 -3.56 34 0 92 0
29JAN26 235.00 C 0.00 0.00 0.00 3.19 -3.06 34 0 57 0
29JAN26 240.00 C 0.00 0.00 0.00 2.47 -2.61 34 0 42 0
29JAN26 245.00 C 0.00 0.00 0.00 1.88 -2.24 34 0 86 0
29JAN26 250.00 C 0.00 0.00 0.00 1.41 -1.87 34 0 970 0
29JAN26 255.00 C 2.30 2.30 2.30 1.07 -1.56 34 1 54 0
29JAN26 260.00 C 0.00 0.00 0.00 0.79 -1.29 34 0 20 0
29JAN26 265.00 C 0.00 0.00 0.00 0.56 -1.06 33 0 32 0
29JAN26 270.00 C 0.00 0.00 0.00 0.42 -0.82 33 0 10 0
29JAN26 275.00 C 0.00 0.00 0.00 0.30 -0.68 33 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.22 -0.53 34 0 15 0
29JAN26 285.00 C 0.00 0.00 0.00 0.16 -0.41 34 0 165 0
26FEB26 185.00 C 0.00 0.00 0.00 26.18 -8.44 34 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 24.41 -6.52 33 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 23.22 -7.70 35 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 21.40 -7.80 34 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 19.96 -7.52 34 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 18.70 -6.06 34 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 17.35 -5.85 34 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 15.35 -4.85 35 0 0 0
26FEB26 210.00 C 14.60 14.60 14.48 13.04 -4.92 35 45 45 +45
26FEB26 215.00 C 0.00 0.00 0.00 11.30 -4.65 36 0 33 0
26FEB26 220.00 C 0.00 0.00 0.00 9.79 -4.10 36 0 21 0
26FEB26 225.00 C 0.00 0.00 0.00 8.17 -3.91 36 0 150 0
26FEB26 230.00 C 0.00 0.00 0.00 6.94 -3.46 36 0 10 0
26FEB26 235.00 C 6.54 6.54 6.54 5.77 -3.14 36 15 15 +15
26FEB26 240.00 C 0.00 0.00 0.00 4.81 -2.75 36 0 45 0
26FEB26 245.00 C 0.00 0.00 0.00 3.92 -2.47 36 0 30 0
26FEB26 250.00 C 0.00 0.00 0.00 3.26 -2.13 36 0 31 0
26FEB26 255.00 C 0.00 0.00 0.00 2.63 -1.88 36 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 2.17 -1.61 36 0 15 0
26FEB26 265.00 C 0.00 0.00 0.00 1.73 -1.41 36 0 15 0
26FEB26 270.00 C 0.00 0.00 0.00 1.38 -1.15 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 95.10 -8.96 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 92.64 -8.18 36 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 90.18 -7.90 36 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 87.26 -8.98 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 85.65 -7.46 47 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 83.35 -6.93 48 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 80.95 -6.85 47 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 78.39 -7.36 44 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 75.55 -9.94 36 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 73.55 -6.82 42 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 70.30 -9.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 68.77 -9.00 41 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 65.34 -9.08 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 63.16 -7.75 29 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 61.24 -8.18 35 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 59.18 -7.58 37 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 56.44 -7.48 33 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 54.46 -7.27 36 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.29 -7.10 36 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 50.43 -8.95 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 46.85 -8.16 30 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 44.63 -8.92 30 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.95 -7.38 36 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 41.59 -8.20 35 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 38.86 -8.12 32 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 36.99 -9.37 33 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 35.22 -9.44 33 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 33.44 -7.74 33 0 15 0
30MAR26 180.00 C 32.50 32.50 32.50 32.50 -8.28 36 2 1 -2
30MAR26 182.50 C 0.00 0.00 0.00 30.24 -8.91 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 28.54 -6.61 34 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 26.99 -6.78 34 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 26.04 -7.72 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 24.13 -8.08 35 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 22.70 -7.85 35 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 21.46 -5.97 35 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 20.22 -6.97 35 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 17.83 -5.79 35 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 15.73 -5.16 35 0 14 0
30MAR26 215.00 C 0.00 0.00 0.00 13.78 -4.87 36 0 35 0
30MAR26 220.00 C 0.00 0.00 0.00 12.05 -4.51 36 1 64 +1
30MAR26 225.00 C 0.00 0.00 0.00 10.55 -4.16 36 0 23 0
30MAR26 230.00 C 0.00 0.00 0.00 9.29 -3.79 36 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 8.12 -3.49 36 0 14 0
30MAR26 240.00 C 0.00 0.00 0.00 7.08 -3.23 37 1 1,002 +1
30MAR26 245.00 C 0.00 0.00 0.00 6.18 -2.96 37 0 18 0
30MAR26 250.00 C 0.00 0.00 0.00 5.25 -2.75 37 0 20 0
30MAR26 255.00 C 0.00 0.00 0.00 4.51 -2.58 37 0 17 0
30MAR26 260.00 C 0.00 0.00 0.00 3.88 -2.35 37 0 79 0
30MAR26 265.00 C 0.00 0.00 0.00 3.15 -2.23 36 0 16 0
30MAR26 270.00 C 3.75 3.75 3.75 2.71 -1.83 36 1 29 0
30MAR26 275.00 C 0.00 0.00 0.00 2.28 -1.65 36 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.93 -1.42 36 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 1.63 -1.30 36 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 1.35 -1.15 36 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.15 -0.99 36 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.96 -0.89 36 0 5 0
29JUN26 150.00 C 0.00 0.00 0.00 58.20 -8.12 29 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.19 -8.01 30 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.66 -7.75 32 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 52.54 -7.32 32 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 50.74 -8.41 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 48.80 -7.20 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 46.89 -7.86 33 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 45.14 -8.09 33 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.39 -7.60 33 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 41.72 -7.93 34 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.13 -6.72 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.55 -7.41 34 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 36.96 -7.48 34 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 35.44 -7.74 34 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 34.04 -6.34 35 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 32.64 -6.16 35 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 31.23 -6.95 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 29.84 -6.41 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 28.62 -6.75 35 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 27.41 -5.74 35 0 37 0
29JUN26 200.00 C 26.25 26.25 26.25 26.19 -5.58 35 3 3 +2
29JUN26 205.00 C 0.00 0.00 0.00 23.86 -5.49 35 0 109 0
29JUN26 210.00 C 21.21 21.21 21.21 21.80 -5.13 35 3 3 +3
29JUN26 215.00 C 20.05 20.05 20.05 19.74 -5.00 35 4 63 0
29JUN26 220.00 C 0.00 0.00 0.00 18.00 -4.70 36 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 16.31 -4.36 36 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 14.72 -4.27 36 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 13.37 -3.94 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.13 -3.61 36 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 11.22 -3.18 36 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 9.92 -3.13 36 0 49 0
29JUN26 255.00 C 0.00 0.00 0.00 9.02 -2.98 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 8.20 -2.81 37 0 20 0
29JUN26 265.00 C 0.00 0.00 0.00 7.47 -2.61 37 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 6.71 -2.54 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 6.04 -2.48 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 5.27 -2.42 36 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 4.67 -2.21 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 4.17 -1.92 36 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 3.75 -1.75 36 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 3.34 -1.58 36 0 10 0
29SEP26 182.50 C 0.00 0.00 0.00 40.16 -6.23 35 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.78 -6.11 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 37.40 -6.11 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 36.02 -6.12 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 34.82 -6.53 35 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 33.62 -5.97 35 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 32.43 -5.97 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 31.24 -5.59 35 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 28.95 -5.50 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 26.94 -5.14 35 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 24.93 -5.00 36 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 23.05 -4.88 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 21.40 -4.53 36 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 19.75 -4.38 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 18.19 -4.29 36 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 16.87 -3.97 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 15.55 -3.74 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.23 -3.75 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 13.20 -3.47 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.24 -3.12 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.36 -2.91 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.88 -2.40 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.96 -2.54 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 9.25 -2.62 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 8.19 -2.91 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 7.53 -2.20 37 0 7 0
TOTAL CALL 1,478 17,950 +370
27NOV25 177.50 P 0.00 0.00 0.00 0.01 -0.06 41 0 195 0
27NOV25 180.00 P 0.12 0.12 0.11 0.01 -0.10 37 4 133 -1
27NOV25 182.50 P 0.10 0.16 0.09 0.02 -0.16 36 50 127 -3
27NOV25 185.00 P 0.15 0.20 0.12 0.05 -0.22 36 26 160 -14
27NOV25 187.50 P 0.20 0.22 0.16 0.11 -0.30 36 32 172 -16
27NOV25 190.00 P 0.30 0.40 0.22 0.21 -0.38 36 130 312 -72
27NOV25 192.50 P 0.40 0.66 0.30 0.41 -0.45 36 37 293 -25
27NOV25 195.00 P 1.00 1.00 0.80 0.72 -0.48 36 15 333 +8
27NOV25 197.50 P 1.42 1.42 1.01 1.21 -0.43 36 11 299 -3
27NOV25 200.00 P 1.67 2.23 0.98 1.91 -0.26 36 243 431 +34
27NOV25 205.00 P 2.04 4.37 1.92 3.85 +0.21 35 326 310 +60
27NOV25 210.00 P 4.50 6.85 3.22 7.05 +1.55 36 140 415 +18
27NOV25 215.00 P 6.14 6.14 6.00 11.03 +3.11 36 18 374 -3
27NOV25 220.00 P 0.00 0.00 0.00 15.57 +4.40 36 3 387 0
27NOV25 225.00 P 14.00 20.50 13.00 20.40 +5.16 0 16 190 -14
27NOV25 230.00 P 25.00 25.00 25.00 25.40 +6.56 0 2 197 -2
27NOV25 235.00 P 0.00 0.00 0.00 30.40 +6.49 0 0 185 -10
27NOV25 240.00 P 0.00 0.00 0.00 35.40 +6.74 0 0 114 -15
27NOV25 245.00 P 0.00 0.00 0.00 40.63 +8.03 77 0 30 -2
27NOV25 250.00 P 0.00 0.00 0.00 45.40 +7.23 0 0 1 0
27NOV25 255.00 P 0.00 0.00 0.00 50.40 +6.71 0 0 0 0
27NOV25 260.00 P 0.00 0.00 0.00 55.40 +6.62 0 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 60.40 +7.84 0 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 65.40 +7.84 0 0 0 0
27NOV25 275.00 P 0.00 0.00 0.00 70.40 +6.95 0 0 0 0
27NOV25 280.00 P 0.00 0.00 0.00 75.40 +6.84 0 0 0 0
27NOV25 285.00 P 0.00 0.00 0.00 80.40 +6.67 0 0 0 0
27NOV25 290.00 P 0.00 0.00 0.00 85.40 +7.85 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 39 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 36 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 12 0
30DEC25 167.50 P 0.00 0.00 0.00 0.26 0.00 33 0 8 0
30DEC25 170.00 P 0.60 0.60 0.60 0.37 +0.01 33 2 71 0
30DEC25 172.50 P 0.90 0.90 0.90 0.53 +0.05 33 4 31 +2
30DEC25 175.00 P 1.01 1.01 1.01 0.71 +0.05 33 4 77 +4
30DEC25 177.50 P 0.00 0.00 0.00 0.97 +0.13 33 0 19 0
30DEC25 180.00 P 1.62 1.62 1.62 1.28 +0.18 33 5 126 -5
30DEC25 182.50 P 0.00 0.00 0.00 1.64 +0.26 33 0 105 0
30DEC25 185.00 P 2.45 2.45 2.02 2.11 +0.37 33 29 929 +29
30DEC25 187.50 P 2.74 2.82 2.74 2.65 +0.50 33 6 131 +6
30DEC25 190.00 P 2.30 3.50 2.30 3.29 +0.65 33 34 194 +3
30DEC25 192.50 P 3.09 3.27 3.05 3.97 +0.77 33 21 228 +9
30DEC25 195.00 P 4.00 4.00 4.00 4.74 +0.89 33 1 234 +1
30DEC25 197.50 P 0.00 0.00 0.00 5.63 +1.17 33 0 156 0
30DEC25 200.00 P 5.45 7.08 5.19 6.63 +1.39 32 58 478 +43
30DEC25 205.00 P 7.09 7.09 6.78 9.00 +1.93 32 2 552 0
30DEC25 210.00 P 9.29 9.29 9.29 11.85 +2.56 32 1 267 0
30DEC25 215.00 P 11.93 15.48 11.93 15.38 +3.45 33 16 175 -1
30DEC25 220.00 P 0.00 0.00 0.00 18.49 +3.59 30 0 562 0
30DEC25 225.00 P 0.00 0.00 0.00 23.76 +5.07 36 0 146 0
30DEC25 230.00 P 0.00 0.00 0.00 26.73 +4.71 28 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 32.80 +6.21 40 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 37.60 +6.73 42 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 41.21 +5.95 32 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 46.88 +8.71 43 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 52.55 +8.86 53 0 17 0
30DEC25 260.00 P 0.00 0.00 0.00 57.01 +7.59 51 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 61.54 +7.52 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 67.51 +9.48 62 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 71.65 +8.09 56 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 76.13 +6.76 48 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 81.51 +7.78 59 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 86.32 +8.43 58 0 0 0
29JAN26 185.00 P 4.00 4.33 4.00 4.25 +0.82 34 30 31 +29
29JAN26 187.50 P 4.31 4.31 4.31 4.98 +0.97 34 2 2 0
29JAN26 190.00 P 5.00 5.00 4.71 5.78 +1.11 34 6 30 +6
29JAN26 192.50 P 6.39 6.39 6.39 6.60 +1.27 34 4 52 +4
29JAN26 195.00 P 0.00 0.00 0.00 7.35 +1.29 33 0 126 0
29JAN26 197.50 P 0.00 0.00 0.00 8.52 +1.72 34 0 46 0
29JAN26 200.00 P 8.27 8.30 8.27 9.62 +1.95 34 5 71 +5
29JAN26 205.00 P 9.73 12.82 9.70 11.82 +2.14 33 62 99 +9
29JAN26 210.00 P 0.00 0.00 0.00 14.76 +2.77 33 0 166 0
29JAN26 215.00 P 17.50 17.50 17.50 17.51 +2.88 32 10 342 0
29JAN26 220.00 P 0.00 0.00 0.00 22.12 +5.06 35 0 76 0
29JAN26 225.00 P 0.00 0.00 0.00 25.93 +5.33 36 0 168 0
29JAN26 230.00 P 0.00 0.00 0.00 29.97 +5.73 37 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 34.26 +5.88 38 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 38.75 +6.09 39 0 43 0
29JAN26 245.00 P 41.97 41.97 41.97 43.38 +6.41 40 1 1 0
29JAN26 250.00 P 0.00 0.00 0.00 47.97 +9.05 41 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 52.55 +6.73 41 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 57.01 +7.59 40 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 61.84 +6.53 41 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 67.51 +9.48 49 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 72.21 +8.65 49 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 76.89 +7.52 48 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 82.00 +8.27 51 0 0 0
26FEB26 185.00 P 6.27 6.27 6.27 6.35 +1.19 35 15 32 +15
26FEB26 187.50 P 0.00 0.00 0.00 7.10 +1.28 35 0 15 0
26FEB26 190.00 P 6.99 6.99 6.99 7.97 +1.51 35 15 24 0
26FEB26 192.50 P 0.00 0.00 0.00 8.90 +1.65 35 0 15 0
26FEB26 195.00 P 0.00 0.00 0.00 9.87 +1.82 35 0 15 0
26FEB26 197.50 P 0.00 0.00 0.00 10.89 +1.98 35 0 0 0
26FEB26 200.00 P 10.97 12.29 10.97 12.29 +2.44 35 60 60 +60
26FEB26 205.00 P 13.29 14.78 13.29 14.78 +2.84 35 30 45 +30
26FEB26 210.00 P 0.00 0.00 0.00 17.30 +2.99 35 0 51 0
26FEB26 215.00 P 0.00 0.00 0.00 21.19 +4.23 37 0 45 0
26FEB26 220.00 P 24.20 24.20 24.20 24.76 +4.61 37 1 32 0
26FEB26 225.00 P 0.00 0.00 0.00 27.90 +4.14 36 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 32.24 +6.67 38 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 36.26 +6.31 39 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 39.81 +6.09 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 44.47 +6.84 39 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 48.20 +7.29 37 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 52.55 +5.67 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 57.06 +7.52 36 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 63.11 +7.80 43 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 67.77 +8.24 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 75 0
30MAR26 112.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 51 0
30MAR26 127.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 0.22 +0.03 36 0 21 0
30MAR26 132.50 P 0.00 0.00 0.00 0.29 +0.05 36 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.37 +0.06 36 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.45 +0.06 36 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.57 +0.10 36 0 54 0
30MAR26 142.50 P 0.00 0.00 0.00 0.70 +0.11 36 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.86 +0.14 36 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 1.04 +0.18 36 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.23 +0.18 36 0 14 0
30MAR26 152.50 P 0.00 0.00 0.00 1.49 +0.25 36 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 1.76 +0.29 36 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 2.06 +0.33 36 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 2.43 +0.43 36 0 10 0
30MAR26 162.50 P 0.00 0.00 0.00 2.80 +0.46 36 0 3 0
30MAR26 165.00 P 0.00 0.00 0.00 3.24 +0.53 36 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 3.73 +0.65 36 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 4.35 +0.81 37 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 4.82 +0.78 36 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 5.63 +1.09 37 0 31 0
30MAR26 177.50 P 0.00 0.00 0.00 6.29 +1.02 37 0 20 0
30MAR26 180.00 P 0.00 0.00 0.00 7.06 +1.13 37 0 22 0
30MAR26 182.50 P 8.35 8.35 8.35 7.90 +1.30 37 1 32 +1
30MAR26 185.00 P 0.00 0.00 0.00 8.74 +1.43 37 0 18 0
30MAR26 187.50 P 0.00 0.00 0.00 9.66 +1.50 37 0 38 0
30MAR26 190.00 P 0.00 0.00 0.00 10.70 +1.70 37 0 25 0
30MAR26 192.50 P 0.00 0.00 0.00 11.73 +1.88 37 0 132 0
30MAR26 195.00 P 13.06 13.06 13.06 12.78 +1.94 37 6 90 0
30MAR26 197.50 P 0.00 0.00 0.00 14.02 +2.14 37 0 61 0
30MAR26 200.00 P 0.00 0.00 0.00 15.26 +2.34 37 0 71 0
30MAR26 205.00 P 0.00 0.00 0.00 17.86 +2.63 38 0 114 0
30MAR26 210.00 P 20.13 20.13 19.24 20.75 +3.02 38 30 1,241 +5
30MAR26 215.00 P 24.10 24.10 24.10 23.83 +3.34 38 2 82 0
30MAR26 220.00 P 0.00 0.00 0.00 27.13 +3.73 38 0 78 0
30MAR26 225.00 P 0.00 0.00 0.00 30.65 +4.08 38 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 33.90 +4.04 38 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 38.21 +5.78 39 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 42.24 +5.68 39 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 46.42 +6.18 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 50.75 +5.77 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 55.18 +6.85 41 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 59.69 +6.95 42 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 63.85 +6.12 41 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 69.16 +6.90 44 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 73.94 +7.53 46 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 78.03 +6.59 44 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 82.00 +6.06 41 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 88.38 +7.92 49 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 91.93 +7.02 44 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 97.42 +8.88 48 0 1 0
29JUN26 150.00 P 3.90 3.90 3.90 3.15 +0.49 36 1 71 0
29JUN26 152.50 P 0.00 0.00 0.00 3.53 +0.49 36 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 4.01 +0.59 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 4.51 +0.71 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.02 +0.73 36 0 11 0
29JUN26 162.50 P 0.00 0.00 0.00 5.56 +0.76 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 6.21 +0.75 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 7.07 +1.07 37 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 7.75 +1.07 37 0 1,373 0
29JUN26 172.50 P 0.00 0.00 0.00 8.51 +1.15 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.36 +1.32 37 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 10.21 +1.48 37 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 11.07 +1.49 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 12.00 +1.56 37 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 13.04 +1.74 37 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 14.09 +1.93 37 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 15.14 +1.98 37 0 35 0
29JUN26 192.50 P 0.00 0.00 0.00 16.22 +2.01 37 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 17.47 +2.21 37 0 5 0
29JUN26 197.50 P 0.00 0.00 0.00 18.72 +2.40 37 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 19.97 +2.56 37 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 22.61 +2.69 37 0 68 0
29JUN26 210.00 P 23.91 25.80 23.91 25.53 +3.08 38 33 37 +18
29JUN26 215.00 P 28.33 28.33 28.33 28.07 +2.83 37 15 38 0
29JUN26 220.00 P 0.00 0.00 0.00 31.75 +3.58 38 0 35 0
29JUN26 225.00 P 0.00 0.00 0.00 35.09 +3.93 38 0 16 0
29JUN26 230.00 P 38.85 38.85 38.85 38.57 +4.13 38 2 49 0
29JUN26 235.00 P 0.00 0.00 0.00 42.27 +4.43 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 46.01 +4.68 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 49.96 +5.22 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 54.02 +5.56 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 58.12 +5.74 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 62.43 +5.69 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 66.80 +6.56 41 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 71.22 +7.30 41 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 75.35 +5.94 41 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 80.34 +7.80 42 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 85.11 +6.84 43 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 89.03 +7.36 42 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 94.02 +6.82 43 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 98.77 +7.49 44 0 0 0
29SEP26 182.50 P 15.10 15.10 15.10 15.49 +1.88 37 1 20 +1
29SEP26 185.00 P 17.24 17.24 17.24 16.55 +1.99 37 20 20 +20
29SEP26 187.50 P 0.00 0.00 0.00 17.61 +2.00 37 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 18.69 +2.02 37 0 3 0
29SEP26 192.50 P 0.00 0.00 0.00 19.94 +2.20 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 21.20 +2.39 37 0 1 0
29SEP26 197.50 P 23.20 23.20 23.20 22.46 +2.57 37 1 7 +1
29SEP26 200.00 P 0.00 0.00 0.00 23.73 +2.58 38 0 3 0
29SEP26 205.00 P 0.00 0.00 0.00 26.40 +2.72 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 29.34 +3.10 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 32.30 +3.25 38 0 0 0
29SEP26 220.00 P 36.52 36.52 36.52 35.43 +3.43 38 1 7 +1
29SEP26 225.00 P 0.00 0.00 0.00 38.77 +3.79 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 42.15 +3.97 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 45.65 +4.11 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 49.38 +4.46 39 0 0 0
29SEP26 245.00 P 53.50 53.50 53.50 53.13 +4.79 39 1 1 +1
29SEP26 250.00 P 0.00 0.00 0.00 56.94 +4.78 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 61.00 +5.08 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 65.10 +5.38 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 69.24 +5.50 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 73.50 +5.67 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 77.89 +5.94 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 82.32 +6.19 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 86.79 +6.48 41 0 0 0
29SEP26 290.00 P 88.91 88.91 88.91 90.98 +6.07 41 4 25 0
TOTAL PUT 1,595 21,192 +237
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$ 7.09
27NOV25 4.60 C 0.00 0.00 0.00 2.52 -0.36 200 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.43 -0.36 204 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.29 -0.39 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.23 -0.36 186 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 2.09 -0.40 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.88 -0.35 157 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.59 -0.40 0 0 3 0
27NOV25 5.75 C 0.00 0.00 0.00 1.34 -0.40 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 1.09 -0.40 0 0 38 0
27NOV25 6.25 C 0.00 0.00 0.00 0.87 -0.37 73 0 170 0
27NOV25 6.50 C 0.00 0.00 0.00 0.62 -0.38 55 0 152 0
27NOV25 6.75 C 0.37 0.37 0.37 0.38 -0.38 42 19 92 -4
27NOV25 7.00 C 0.31 0.31 0.21 0.20 -0.32 41 34 217 -6
27NOV25 7.25 C 0.11 0.12 0.09 0.10 -0.22 45 14 211 -2
27NOV25 7.50 C 0.00 0.00 0.00 0.04 -0.13 46 0 325 0
27NOV25 7.75 C 0.04 0.04 0.04 0.01 -0.08 43 1 495 -1
27NOV25 8.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 922 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 -0.01 66 0 494 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,352 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 481 0
27NOV25 9.00 C 0.02 0.02 0.02 0.01 0.00 96 2 835 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 686 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,020 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 121 0 157 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 623 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 129 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 158 0 288 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 172 0 332 0
30DEC25 3.10 C 0.00 0.00 0.00 3.99 -0.40 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.89 -0.40 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.82 -0.36 119 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.72 -0.37 115 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.59 -0.40 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.50 -0.39 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.42 -0.37 102 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.30 -0.39 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.19 -0.40 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.10 -0.39 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.04 -0.35 100 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.89 -0.40 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.80 -0.40 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.71 -0.39 62 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.60 -0.40 0 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.52 -0.38 68 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.44 -0.37 78 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.31 -0.39 48 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.23 -0.37 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.11 -0.38 41 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.88 -0.38 54 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.63 -0.37 47 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.36 -0.41 0 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.18 -0.36 47 0 55 0
30DEC25 6.25 C 0.00 0.00 0.00 0.94 -0.36 40 0 21 0
30DEC25 6.50 C 0.00 0.00 0.00 0.75 -0.33 41 0 2,155 0
30DEC25 6.75 C 0.63 0.63 0.63 0.61 -0.28 44 20 1,001 0
30DEC25 7.00 C 0.56 0.56 0.46 0.47 -0.25 44 430 552 +418
30DEC25 7.25 C 0.37 0.37 0.35 0.37 -0.20 46 35 90 +5
30DEC25 7.50 C 0.31 0.31 0.28 0.25 -0.19 43 6 134 0
30DEC25 7.75 C 0.00 0.00 0.00 0.19 -0.14 45 0 247 0
30DEC25 8.00 C 0.18 0.18 0.16 0.14 -0.12 45 475 896 -13
30DEC25 8.25 C 0.00 0.00 0.00 0.10 -0.09 46 0 139 0
30DEC25 8.50 C 0.00 0.00 0.00 0.07 -0.07 46 0 1,085 0
30DEC25 8.75 C 0.07 0.07 0.07 0.05 -0.05 47 40 292 -40
30DEC25 9.00 C 0.05 0.05 0.05 0.03 -0.04 45 30 403 -5
30DEC25 9.25 C 0.06 0.06 0.06 0.02 -0.03 46 4 515 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 234 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.02 47 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JAN26 4.90 C 0.00 0.00 0.00 2.23 -0.39 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 -0.39 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.92 -0.36 49 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.64 -0.41 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.47 -0.36 46 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.26 -0.34 44 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.06 -0.33 43 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.92 -0.28 46 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.77 -0.26 46 0 25 0
29JAN26 7.00 C 0.00 0.00 0.00 0.64 -0.23 46 0 21 0
29JAN26 7.25 C 0.00 0.00 0.00 0.52 -0.21 46 0 123 0
29JAN26 7.50 C 0.00 0.00 0.00 0.43 -0.18 47 0 32 0
29JAN26 7.75 C 0.00 0.00 0.00 0.34 -0.17 46 0 68 0
29JAN26 8.00 C 0.00 0.00 0.00 0.28 -0.14 47 0 193 0
29JAN26 8.25 C 0.26 0.26 0.26 0.22 -0.13 47 13 122 +13
29JAN26 8.50 C 0.00 0.00 0.00 0.18 -0.11 47 0 71 0
29JAN26 8.75 C 0.18 0.18 0.18 0.14 -0.09 47 2 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.11 -0.07 47 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.08 -0.06 47 0 20 0
29JAN26 9.50 C 0.11 0.11 0.11 0.07 -0.04 48 2 48 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 -0.04 47 0 95 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 13 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.23 -0.42 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 -0.41 36 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.93 -0.40 41 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.73 -0.38 44 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.51 -0.38 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.33 -0.34 44 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.16 -0.32 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.01 -0.29 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.88 -0.26 46 0 0 0
26FEB26 7.00 C 0.78 0.78 0.78 0.77 -0.23 47 25 275 +25
26FEB26 7.25 C 0.00 0.00 0.00 0.66 -0.20 48 0 250 0
26FEB26 7.50 C 0.00 0.00 0.00 0.56 -0.19 48 0 2 0
26FEB26 7.75 C 0.00 0.00 0.00 0.48 -0.16 48 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.40 -0.15 48 0 105 0
26FEB26 8.25 C 0.36 0.36 0.36 0.34 -0.12 48 11 17 +11
26FEB26 8.50 C 0.29 0.29 0.29 0.28 -0.13 48 2 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.24 -0.11 49 0 8 0
26FEB26 9.00 C 0.00 0.00 0.00 0.20 -0.09 49 0 74 0
26FEB26 9.25 C 0.00 0.00 0.00 0.16 -0.09 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.13 -0.08 48 0 19 0
26FEB26 9.75 C 0.17 0.17 0.17 0.11 -0.06 48 8 0 -8
26FEB26 10.00 C 0.14 0.14 0.14 0.09 -0.05 48 8 8 +8
30MAR26 3.40 C 0.00 0.00 0.00 3.73 -0.39 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.64 -0.39 53 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.54 -0.39 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.44 -0.39 46 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.34 -0.39 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.25 -0.38 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.15 -0.39 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.06 -0.38 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.96 -0.38 47 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.87 -0.38 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.77 -0.38 47 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.68 -0.38 48 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.59 -0.38 48 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 -0.37 48 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.41 -0.37 48 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.32 -0.37 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 -0.36 48 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 2.03 -0.35 48 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 -0.34 48 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.64 -0.33 48 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 -0.32 47 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.30 -0.30 48 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 1.15 -0.28 48 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.01 -0.27 47 0 69 0
30MAR26 7.00 C 0.00 0.00 0.00 0.89 -0.24 48 0 50 0
30MAR26 7.25 C 0.00 0.00 0.00 0.78 -0.22 48 0 3 0
30MAR26 7.50 C 0.00 0.00 0.00 0.68 -0.20 48 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.59 -0.19 48 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 0.51 -0.17 48 0 121 0
30MAR26 8.25 C 0.00 0.00 0.00 0.44 -0.15 48 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 0.38 -0.14 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.32 -0.13 47 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.28 -0.11 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.24 -0.10 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.20 -0.09 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.17 -0.08 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.59 -0.38 48 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.50 -0.38 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.40 -0.38 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.31 -0.38 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.22 -0.38 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.13 -0.38 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.04 -0.38 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.96 -0.37 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.87 -0.37 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.78 -0.37 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.70 -0.36 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.62 -0.36 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 -0.35 48 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.46 -0.35 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 -0.35 48 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.19 -0.34 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 -0.33 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.85 -0.31 48 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.69 -0.30 48 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 -0.29 48 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.40 -0.25 48 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.28 -0.26 48 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.16 -0.24 48 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.05 -0.23 48 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 -0.22 48 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 -0.20 48 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.77 -0.20 47 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.70 -0.18 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.63 -0.17 48 0 11 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.15 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.51 -0.14 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.46 -0.13 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 -0.12 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 -0.11 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.33 -0.11 48 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.27 -0.09 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.06 48 0 44 0
29SEP26 4.70 C 0.00 0.00 0.00 2.74 -0.35 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 -0.34 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 -0.35 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 -0.34 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.33 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 -0.32 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.03 -0.30 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 -0.30 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.74 -0.29 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.61 -0.28 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 -0.26 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 -0.25 48 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 -0.24 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 -0.22 48 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.08 -0.22 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.00 -0.20 48 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 -0.19 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.18 48 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 -0.17 48 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 -0.16 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 -0.16 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 -0.14 48 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 -0.14 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.52 -0.12 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.11 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.37 -0.10 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.31 -0.09 47 0 0 0
TOTAL CALL 1,181 21,154 +401
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 168 0 150 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 161 0 225 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 104 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 182 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 210 0
27NOV25 5.25 P 0.01 0.01 0.01 0.01 0.00 122 6 274 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 349 0
27NOV25 5.75 P 0.01 0.01 0.01 0.01 0.00 90 5 439 -5
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 416 0
27NOV25 6.25 P 0.01 0.01 0.01 0.01 0.00 59 19 358 +19
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 357 0
27NOV25 6.75 P 0.03 0.04 0.03 0.04 +0.03 43 6 410 -5
27NOV25 7.00 P 0.10 0.12 0.10 0.12 +0.08 45 41 621 +5
27NOV25 7.25 P 0.22 0.27 0.22 0.25 +0.17 43 12 388 -2
27NOV25 7.50 P 0.33 0.42 0.33 0.45 +0.25 47 16 333 0
27NOV25 7.75 P 0.00 0.00 0.00 0.67 +0.32 46 0 137 0
27NOV25 8.00 P 0.00 0.00 0.00 0.94 +0.37 73 0 557 0
27NOV25 8.25 P 0.00 0.00 0.00 1.16 +0.36 0 0 60 0
27NOV25 8.50 P 0.00 0.00 0.00 1.42 +0.37 80 0 9 0
27NOV25 8.75 P 0.00 0.00 0.00 1.69 +0.41 110 0 15 0
27NOV25 9.00 P 0.00 0.00 0.00 1.94 +0.41 121 0 30 0
27NOV25 9.25 P 0.00 0.00 0.00 2.17 +0.38 109 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.42 +0.40 118 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.67 +0.40 127 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 2.92 +0.40 135 0 14 0
27NOV25 10.50 P 0.00 0.00 0.00 3.41 +0.39 0 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 3.93 +0.41 182 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.41 +0.39 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 0.00 106 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 42 0
30DEC25 3.60 P 0.01 0.01 0.01 0.01 0.00 98 8 63 +8
30DEC25 3.70 P 0.01 0.01 0.01 0.01 0.00 95 9 99 +9
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 264 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 185 0
30DEC25 4.80 P 0.02 0.02 0.02 0.01 0.00 60 6 35 -6
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 32 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 +0.02 47 0 167 0
30DEC25 6.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 342 0
30DEC25 6.25 P 0.00 0.00 0.00 0.11 +0.05 46 0 300 0
30DEC25 6.50 P 0.18 0.18 0.16 0.16 +0.06 44 510 1,154 +149
30DEC25 6.75 P 0.22 0.22 0.21 0.25 +0.10 45 21 930 -1
30DEC25 7.00 P 0.32 0.37 0.32 0.36 +0.13 45 40 506 +10
30DEC25 7.25 P 0.46 0.46 0.46 0.48 +0.15 43 25 169 -25
30DEC25 7.50 P 0.64 0.64 0.64 0.65 +0.20 45 1 261 0
30DEC25 7.75 P 0.00 0.00 0.00 0.80 +0.20 41 0 132 0
30DEC25 8.00 P 0.00 0.00 0.00 1.05 +0.28 49 0 456 0
30DEC25 8.25 P 0.00 0.00 0.00 1.27 +0.31 51 0 87 0
30DEC25 8.50 P 0.00 0.00 0.00 1.49 +0.33 52 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.73 +0.36 56 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.98 +0.41 61 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.17 +0.32 48 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.42 +0.34 52 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.67 +0.35 56 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.95 +0.38 71 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.44 +0.40 75 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.93 +0.39 78 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.41 +0.38 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.04 +0.02 48 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.10 +0.04 47 0 115 0
29JAN26 6.00 P 0.17 0.17 0.17 0.15 +0.06 47 30 450 +30
29JAN26 6.25 P 0.00 0.00 0.00 0.22 +0.08 48 0 151 0
29JAN26 6.50 P 0.27 0.27 0.27 0.30 +0.10 47 87 220 +87
29JAN26 6.75 P 0.00 0.00 0.00 0.40 +0.12 47 0 76 0
29JAN26 7.00 P 0.00 0.00 0.00 0.52 +0.15 47 0 222 0
29JAN26 7.25 P 0.63 0.63 0.63 0.65 +0.17 47 1 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.82 +0.21 49 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.96 +0.20 46 0 76 0
29JAN26 8.00 P 0.00 0.00 0.00 1.15 +0.24 47 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.37 +0.28 50 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.59 +0.30 52 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.80 +0.31 52 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.02 +0.32 53 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.27 +0.35 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.51 +0.36 59 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.72 +0.34 56 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.95 +0.33 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.44 +0.35 59 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.93 +0.35 62 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.46 +0.39 74 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 +0.03 48 0 21 0
26FEB26 5.50 P 0.15 0.15 0.15 0.12 +0.04 49 15 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.17 +0.05 48 0 140 0
26FEB26 6.00 P 0.00 0.00 0.00 0.23 +0.07 48 0 105 0
26FEB26 6.25 P 0.00 0.00 0.00 0.31 +0.08 48 0 233 0
26FEB26 6.50 P 0.39 0.39 0.39 0.39 +0.09 47 10 104 +10
26FEB26 6.75 P 0.52 0.52 0.52 0.52 +0.13 49 15 151 0
26FEB26 7.00 P 0.64 0.65 0.61 0.64 +0.16 49 116 335 +52
26FEB26 7.25 P 0.00 0.00 0.00 0.76 +0.16 48 0 250 0
26FEB26 7.50 P 0.00 0.00 0.00 0.93 +0.20 49 0 15 0
26FEB26 7.75 P 1.00 1.00 1.00 1.10 +0.22 50 70 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.28 +0.25 50 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.46 +0.25 50 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.67 +0.27 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.88 +0.29 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.10 +0.31 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.33 +0.33 55 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.51 +0.29 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.79 +0.35 58 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.03 +0.36 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 91 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 45 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.02 47 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.02 47 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.12 +0.04 48 0 2 0
30MAR26 5.50 P 0.19 0.19 0.19 0.17 +0.05 48 1 325 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.23 +0.06 48 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.30 +0.08 48 0 6 0
30MAR26 6.25 P 0.30 0.46 0.30 0.39 +0.10 48 50 51 +50
30MAR26 6.50 P 0.00 0.00 0.00 0.48 +0.11 47 0 2 0
30MAR26 6.75 P 0.00 0.00 0.00 0.59 +0.12 47 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.72 +0.15 48 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.86 +0.17 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.00 +0.18 48 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.17 +0.21 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.33 +0.22 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.51 +0.23 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.70 +0.25 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 +0.27 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.10 +0.28 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.33 +0.31 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.53 +0.31 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.79 +0.35 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.03 +0.36 53 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.45 +0.35 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.93 +0.35 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.46 +0.39 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 380 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.02 47 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.03 48 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.03 48 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.03 48 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.03 48 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 +0.04 48 0 27 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 +0.04 48 0 50 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.05 48 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.05 48 0 71 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.06 48 0 168 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.08 48 0 40 0
29JUN26 6.00 P 0.50 0.60 0.50 0.48 +0.10 48 38 200 +38
29JUN26 6.25 P 0.00 0.00 0.00 0.58 +0.11 48 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.68 +0.11 47 0 42 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 +0.14 48 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.14 48 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.07 +0.16 48 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.22 +0.18 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.38 +0.19 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.54 +0.20 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.71 +0.21 48 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.90 +0.24 48 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 +0.24 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 +0.25 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 +0.26 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 +0.27 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.89 +0.29 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.10 +0.30 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 +0.32 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.99 +0.33 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.46 +0.35 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.05 48 0 7 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.05 48 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.05 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.06 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.07 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.07 47 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.08 47 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 +0.09 48 0 17 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 +0.11 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.12 48 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 +0.14 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.14 48 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.24 +0.15 48 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.39 +0.17 48 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 +0.17 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 +0.19 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 +0.21 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.21 48 0 75 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 +0.22 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.24 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 +0.24 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 +0.26 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.01 +0.27 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.22 +0.28 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 +0.29 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.08 +0.31 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.53 +0.33 48 0 0 0
TOTAL PUT 1,158 27,774 +424
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$ 39.20
27NOV25 25.00 C 0.00 0.00 0.00 14.21 -1.79 0 0 0 0
27NOV25 26.00 C 0.00 0.00 0.00 13.43 -1.59 205 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 12.41 -1.61 185 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 11.22 -1.79 95 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 10.22 -1.80 85 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 9.22 -1.82 74 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 8.22 -1.80 64 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 7.22 -1.84 54 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 6.22 -1.83 44 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 5.38 -1.64 82 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 4.35 -1.68 66 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 3.29 -1.74 45 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 2.37 -1.66 42 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 1.47 -1.59 35 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 0.80 -1.36 34 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 0.38 -0.95 34 0 105 0
27NOV25 41.00 C 0.00 0.00 0.00 0.15 -0.60 34 0 98 0
27NOV25 42.00 C 0.12 0.12 0.12 0.05 -0.32 34 6 145 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 -0.15 33 0 325 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 142 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 129 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 49 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 123 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 93 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
27NOV25 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 86 0
27NOV25 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 73 0
27NOV25 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 14 0
27NOV25 62.50 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
27NOV25 65.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.29 -1.80 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.29 -1.91 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.43 -1.67 73 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.41 -1.86 65 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.31 -1.80 38 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.32 -1.75 38 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.38 -1.66 45 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.36 -1.66 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.40 -1.69 37 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 6.62 -1.47 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 5.41 -1.79 28 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 4.88 -1.55 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.95 -1.67 37 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 3.25 -1.32 37 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 2.59 -1.28 36 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 2.03 -1.07 36 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 1.58 -0.96 36 0 100 0
30DEC25 41.00 C 0.00 0.00 0.00 1.19 -0.82 36 0 0 0
30DEC25 42.00 C 1.04 1.04 1.04 0.89 -0.71 36 2 141 -2
30DEC25 43.00 C 0.78 0.78 0.78 0.67 -0.56 37 3 173 +3
30DEC25 44.00 C 0.61 0.62 0.59 0.50 -0.44 37 4 90 0
30DEC25 45.00 C 0.46 0.46 0.43 0.36 -0.35 37 9 71 +8
30DEC25 46.00 C 0.00 0.00 0.00 0.25 -0.28 37 0 44 0
30DEC25 47.00 C 0.00 0.00 0.00 0.17 -0.21 37 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.12 -0.15 37 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.08 -0.11 37 0 48 0
30DEC25 50.00 C 0.00 0.00 0.00 0.05 -0.08 37 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.79 -1.51 45 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.74 -1.93 39 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.88 -1.74 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.16 -1.60 41 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 5.28 -1.65 38 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.72 -1.41 40 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 4.01 -1.40 39 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 3.45 -1.15 39 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 2.99 -1.06 40 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 2.51 -0.98 40 0 52 0
29JAN26 41.00 C 0.00 0.00 0.00 2.12 -0.88 40 0 35 0
29JAN26 42.00 C 0.00 0.00 0.00 1.78 -0.79 40 0 30 0
29JAN26 43.00 C 0.00 0.00 0.00 1.49 -0.70 41 0 90 0
29JAN26 44.00 C 0.00 0.00 0.00 1.25 -0.60 41 0 60 0
29JAN26 45.00 C 0.00 0.00 0.00 1.04 -0.53 41 0 47 0
29JAN26 46.00 C 0.00 0.00 0.00 0.87 -0.46 42 0 48 0
29JAN26 47.00 C 0.00 0.00 0.00 0.70 -0.42 41 0 45 0
29JAN26 48.00 C 0.00 0.00 0.00 0.57 -0.35 41 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.46 -0.29 42 0 15 0
29JAN26 50.00 C 0.00 0.00 0.00 0.37 -0.25 42 0 15 0
29JAN26 52.50 C 0.00 0.00 0.00 0.20 -0.16 41 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.06 -0.06 41 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
26FEB26 32.00 C 0.00 0.00 0.00 8.15 -1.53 41 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.32 -1.53 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.75 -1.36 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.91 -1.59 41 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.22 -1.30 40 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 4.68 -1.19 41 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 4.02 -1.33 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 3.52 -1.13 40 0 0 0
26FEB26 40.00 C 3.26 3.26 3.26 3.04 -1.03 40 15 15 +15
26FEB26 41.00 C 0.00 0.00 0.00 2.64 -0.93 40 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 2.30 -0.82 40 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 1.97 -0.76 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 1.71 -0.68 40 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 1.47 -0.59 41 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 1.25 -0.53 41 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 1.07 -0.48 41 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.88 -0.47 40 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.76 -0.35 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.63 -0.32 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.39 -0.23 40 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.25 -0.15 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.15 -0.11 40 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.69 -1.57 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.54 -2.07 34 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.53 -1.68 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.89 -1.73 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.01 -1.68 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.91 -1.80 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.03 -1.60 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.42 -1.36 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.57 -1.66 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.86 -1.64 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.07 -1.30 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.32 -1.47 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 5.61 -1.31 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.37 -1.25 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.65 -1.06 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.06 -1.37 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.73 -0.92 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 3.24 -1.12 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.86 -1.07 40 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 2.53 -0.82 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.27 -0.72 41 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 1.97 -0.69 41 0 13 0
30MAR26 46.00 C 0.00 0.00 0.00 1.74 -0.62 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 1.58 -0.51 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.37 -0.48 41 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 1.21 -0.47 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.03 -0.41 41 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.72 -0.35 41 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.50 -0.26 41 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.35 -0.19 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.24 -0.15 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 -0.11 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 -0.08 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.19 -1.42 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.31 -1.39 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.48 -1.37 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.54 -1.64 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.81 -1.37 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.96 -1.42 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.25 -1.35 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.43 -1.55 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.83 -1.37 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.14 -1.47 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.62 -1.15 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.90 -1.46 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.45 -1.22 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.90 -1.05 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.38 -1.07 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.92 -1.19 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.48 -1.19 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.13 -0.91 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.89 -0.88 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.59 -0.69 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.28 -0.68 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.00 -0.64 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 2.76 -0.59 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.53 -0.61 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.33 -0.57 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.15 -0.49 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.66 -0.48 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.31 -0.42 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.03 -0.34 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.82 -0.27 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.64 -0.24 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.52 -0.17 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.16 -1.14 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.39 -1.16 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.65 -1.09 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.91 -1.10 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.11 -1.15 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.41 -1.19 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.83 -1.14 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.19 -1.13 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.62 -1.07 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.08 -1.05 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.58 -1.00 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.13 -0.93 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.60 -0.99 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.34 -0.78 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.93 -0.76 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.47 -0.77 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.16 -0.71 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.84 -0.68 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.53 -0.68 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.25 -0.64 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.98 -0.69 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.73 -0.65 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.47 -0.62 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.24 -0.69 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.75 -0.51 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.31 -0.45 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.95 -0.39 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 -0.33 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.38 -0.29 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.16 -0.25 44 0 0 0
TOTAL CALL 39 3,345 +24
27NOV25 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
27NOV25 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
27NOV25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
27NOV25 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
27NOV25 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 76 0
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
27NOV25 36.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 53 0
27NOV25 37.00 P 0.00 0.00 0.00 0.08 +0.07 35 0 53 0
27NOV25 38.00 P 0.00 0.00 0.00 0.26 +0.22 35 0 333 0
27NOV25 39.00 P 0.54 0.54 0.54 0.61 +0.47 35 5 156 0
27NOV25 40.00 P 0.00 0.00 0.00 1.18 +0.82 35 0 61 0
27NOV25 41.00 P 0.00 0.00 0.00 1.93 +1.16 34 0 101 0
27NOV25 42.00 P 0.00 0.00 0.00 2.84 +1.48 35 0 19 0
27NOV25 43.00 P 0.00 0.00 0.00 3.80 +1.66 0 0 91 0
27NOV25 44.00 P 0.00 0.00 0.00 4.80 +1.76 0 0 23 0
27NOV25 45.00 P 0.00 0.00 0.00 5.97 +1.87 80 0 15 0
27NOV25 46.00 P 0.00 0.00 0.00 7.00 +2.00 93 0 15 0
27NOV25 47.00 P 0.00 0.00 0.00 8.03 +1.89 106 0 0 -44
27NOV25 48.00 P 0.00 0.00 0.00 9.02 +2.02 114 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 9.80 +1.70 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 10.83 +1.83 94 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 13.33 +1.70 110 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 16.06 +2.05 172 0 0 0
27NOV25 57.50 P 0.00 0.00 0.00 18.30 +1.67 0 0 0 0
27NOV25 60.00 P 0.00 0.00 0.00 20.80 +1.74 0 0 0 0
27NOV25 62.50 P 0.00 0.00 0.00 23.58 +1.94 223 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 25.80 +1.67 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.15 +0.08 37 0 5 0
30DEC25 34.00 P 0.34 0.34 0.34 0.26 +0.14 37 5 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.42 +0.22 37 0 98 0
30DEC25 36.00 P 0.00 0.00 0.00 0.64 +0.31 37 0 43 0
30DEC25 37.00 P 0.00 0.00 0.00 0.94 +0.43 37 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 1.32 +0.56 38 0 22 0
30DEC25 39.00 P 0.00 0.00 0.00 1.78 +0.70 38 0 30 0
30DEC25 40.00 P 0.00 0.00 0.00 2.31 +0.83 37 0 135 0
30DEC25 41.00 P 0.00 0.00 0.00 2.81 +0.84 35 0 105 0
30DEC25 42.00 P 0.00 0.00 0.00 3.49 +0.95 35 0 110 0
30DEC25 43.00 P 0.00 0.00 0.00 4.48 +1.29 40 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 5.32 +1.41 41 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 6.21 +1.65 43 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 7.14 +1.59 45 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 8.11 +1.97 48 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 9.02 +1.74 48 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 9.84 +1.58 41 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 11.12 +1.92 59 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.60 +1.97 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.10 +2.00 74 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.50 +1.87 76 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.10 +1.94 87 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.58 +1.93 93 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 26.10 +1.96 100 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.27 +0.11 41 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.40 +0.16 41 0 1 0
29JAN26 33.00 P 0.62 0.62 0.62 0.57 +0.22 41 15 15 +15
29JAN26 34.00 P 0.00 0.00 0.00 0.78 +0.28 42 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 1.04 +0.35 42 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 1.37 +0.45 42 0 15 0
29JAN26 37.00 P 0.00 0.00 0.00 1.75 +0.55 42 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 2.16 +0.62 42 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 2.65 +0.71 42 0 85 0
29JAN26 40.00 P 2.98 2.98 2.98 3.15 +0.78 41 15 23 +15
29JAN26 41.00 P 0.00 0.00 0.00 3.74 +0.86 41 0 43 0
29JAN26 42.00 P 0.00 0.00 0.00 4.25 +0.81 39 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 5.20 +1.11 43 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.96 +1.21 44 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 6.58 +1.31 41 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.64 +1.49 46 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 8.40 +1.63 44 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 9.28 +1.58 45 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 10.30 +1.66 48 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 11.29 +1.77 51 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 13.60 +1.97 52 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.16 +1.83 60 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.61 +1.75 64 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.10 +1.94 69 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.58 +1.80 73 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 26.10 +1.96 78 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.62 +0.21 41 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.83 +0.26 41 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 1.09 +0.33 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 1.39 +0.40 41 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 1.73 +0.47 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 2.14 +0.56 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 2.58 +0.63 41 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 3.10 +0.74 41 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.58 +0.77 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.10 +0.81 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.74 +0.88 40 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.61 +1.09 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.23 +1.05 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.04 +1.16 42 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.83 +1.30 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.77 +1.38 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.57 +1.51 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.37 +1.49 43 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.45 +1.55 47 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.60 +1.78 45 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.16 +1.83 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.61 +1.75 55 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.10 +1.94 60 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 23.58 +1.79 63 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 26.10 +1.90 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.21 +0.06 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.30 +0.09 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.41 +0.11 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.56 +0.15 41 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.72 +0.17 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.95 +0.26 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.21 +0.29 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.50 +0.35 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 1.85 +0.42 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 2.20 +0.46 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 2.53 +0.50 41 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 3.04 +0.61 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 3.58 +0.75 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.21 +0.93 43 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.80 +0.91 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.30 +0.97 41 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.12 +1.01 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.72 +1.00 42 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 7.45 +1.38 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.18 +1.26 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.93 +1.23 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.80 +1.39 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.59 +1.58 42 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.45 +1.22 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.60 +1.72 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.16 +1.65 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.61 +1.75 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.10 +1.84 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.58 +1.79 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.10 +1.90 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.42 +0.11 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.54 +0.12 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.68 +0.15 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.85 +0.18 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.10 +0.27 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.34 +0.27 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 1.62 +0.33 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.92 +0.36 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.27 +0.42 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 2.64 +0.45 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 3.06 +0.52 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 3.47 +0.54 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 3.92 +0.57 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 4.40 +0.63 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 5.03 +0.79 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.58 +0.84 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.18 +0.89 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.77 +0.86 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.46 +1.09 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.15 +1.09 44 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 8.89 +1.26 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.56 +1.12 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.24 +1.23 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.92 +1.20 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.77 +1.26 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.64 +1.33 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.52 +1.15 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.67 +1.24 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.90 +1.36 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.10 +1.55 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.58 +1.79 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.10 +1.62 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.24 +0.28 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.48 +0.30 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.76 +0.35 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.05 +0.38 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 2.40 +0.44 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 2.76 +0.49 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.12 +0.50 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.52 +0.53 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.90 +0.51 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 4.45 +0.62 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.93 +0.66 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.41 +0.65 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 5.90 +0.62 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.46 +0.66 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.04 +0.68 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.56 +0.60 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.20 +0.64 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.93 +0.75 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.60 +0.79 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.35 +0.88 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.09 +0.97 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.75 +0.90 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.57 +0.98 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.32 +0.92 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.30 +1.08 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.33 +1.18 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.45 +1.14 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.59 +1.20 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.79 +1.24 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.10 +1.35 43 0 0 0
TOTAL PUT 40 2,752 -14
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$ 56.90
21NOV25 41.00 C 0.00 0.00 0.00 15.90 -1.36 0 0 0 0
21NOV25 42.00 C 0.00 0.00 0.00 14.90 -1.36 0 0 0 0
21NOV25 43.00 C 0.00 0.00 0.00 13.90 -1.36 0 0 0 0
21NOV25 44.00 C 0.00 0.00 0.00 12.90 -1.38 0 0 0 0
21NOV25 45.00 C 0.00 0.00 0.00 11.90 -1.38 0 0 0 0
21NOV25 46.00 C 0.00 0.00 0.00 10.90 -1.36 0 0 0 0
21NOV25 47.00 C 0.00 0.00 0.00 9.90 -1.38 0 0 0 0
21NOV25 48.00 C 0.00 0.00 0.00 8.90 -1.38 0 0 0 0
21NOV25 49.00 C 0.00 0.00 0.00 7.90 -1.36 0 0 0 0
21NOV25 50.00 C 0.00 0.00 0.00 6.90 -1.38 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 4.40 -1.37 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 1.90 -1.35 0 0 0 0
21NOV25 57.50 C 0.11 0.20 0.04 0.00 -0.94 0 816 638 +444
21NOV25 60.00 C 0.01 0.01 0.01 0.00 -0.05 0 10 1,443 -10
21NOV25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 808 0
21NOV25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
21NOV25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21NOV25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21NOV25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 17.92 -1.41 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 16.92 -1.36 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 15.92 -1.37 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 14.92 -1.82 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 13.93 -1.58 80 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 12.93 -1.35 73 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 11.93 -1.35 66 0 10 0
27NOV25 46.00 C 0.00 0.00 0.00 10.93 -1.35 59 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 9.93 -1.35 53 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 8.93 -1.36 46 0 20 0
27NOV25 49.00 C 0.00 0.00 0.00 7.93 -1.36 40 0 6 0
27NOV25 50.00 C 0.00 0.00 0.00 6.93 -1.37 33 0 293 0
27NOV25 52.50 C 5.00 5.00 5.00 4.45 -1.35 31 1 4,345 -1
27NOV25 55.00 C 2.45 2.45 1.96 2.10 -1.33 27 2,865 10,961 -2,803
27NOV25 57.50 C 0.64 0.82 0.50 0.60 -0.74 29 507 14,937 -74
27NOV25 60.00 C 0.13 0.17 0.09 0.20 -0.16 37 1,183 12,725 -474
27NOV25 62.50 C 0.05 0.05 0.04 0.08 -0.01 45 441 12,747 +86
27NOV25 65.00 C 0.02 0.02 0.02 0.04 +0.02 52 30 9,652 +30
27NOV25 67.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 2,370 0
27NOV25 70.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 4,529 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,402 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,999 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,622 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,366 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 731 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 504 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 107 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28NOV25 41.00 C 0.00 0.00 0.00 15.93 -1.82 79 0 0 0
28NOV25 42.00 C 0.00 0.00 0.00 14.93 -1.81 71 0 0 0
28NOV25 43.00 C 0.00 0.00 0.00 13.93 -1.58 62 0 0 0
28NOV25 44.00 C 0.00 0.00 0.00 12.93 -1.36 48 0 0 0
28NOV25 45.00 C 0.00 0.00 0.00 11.93 -1.81 0 0 0 0
28NOV25 46.00 C 0.00 0.00 0.00 10.93 -1.36 0 0 0 0
28NOV25 47.00 C 0.00 0.00 0.00 9.93 -1.43 0 0 0 0
28NOV25 48.00 C 0.00 0.00 0.00 8.93 -1.36 0 0 0 0
28NOV25 49.00 C 0.00 0.00 0.00 7.93 -1.68 0 0 0 0
28NOV25 50.00 C 0.00 0.00 0.00 6.94 -1.72 37 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 4.47 -1.68 32 0 0 0
28NOV25 55.00 C 2.11 2.11 2.11 2.15 -1.33 27 1 1 +1
28NOV25 57.50 C 0.90 0.95 0.59 0.65 -0.77 28 403 359 +144
28NOV25 60.00 C 0.16 0.21 0.13 0.26 -0.16 38 976 799 +447
28NOV25 62.50 C 0.05 0.05 0.05 0.14 +0.04 47 8 1,376 0
28NOV25 65.00 C 0.00 0.00 0.00 0.09 +0.07 56 0 0 0
28NOV25 67.50 C 0.00 0.00 0.00 0.07 +0.06 66 0 0 0
28NOV25 70.00 C 0.00 0.00 0.00 0.06 +0.05 75 0 0 0
28NOV25 72.50 C 0.00 0.00 0.00 0.05 +0.04 83 0 0 0
28NOV25 75.00 C 0.00 0.00 0.00 0.04 +0.03 90 0 0 0
28NOV25 77.50 C 0.00 0.00 0.00 0.03 +0.02 95 0 0 0
28NOV25 80.00 C 0.00 0.00 0.00 0.02 +0.01 99 0 0 0
28NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.99 -1.74 0 0 149 0
30DEC25 26.00 C 0.00 0.00 0.00 31.00 -1.33 74 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 30.00 -1.28 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.01 -1.91 73 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 28.01 -1.41 56 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.01 -1.36 0 0 2 0
30DEC25 31.00 C 0.00 0.00 0.00 26.02 -1.34 61 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.02 -1.35 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.02 -1.97 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 23.03 -1.34 49 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.03 -1.36 0 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 21.04 -1.26 48 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 20.04 -1.35 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 19.04 -1.40 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 18.05 -1.36 39 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.05 -1.69 0 0 24 0
30DEC25 41.00 C 0.00 0.00 0.00 16.06 -1.69 36 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 15.06 -1.68 29 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 14.07 -1.59 33 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 13.07 -1.23 28 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 12.08 -1.80 29 0 597 0
30DEC25 46.00 C 0.00 0.00 0.00 11.10 -1.40 30 0 359 0
30DEC25 47.00 C 0.00 0.00 0.00 10.12 -1.40 29 0 3,260 0
30DEC25 48.00 C 9.00 9.00 9.00 9.16 -1.38 30 60 2,549 -60
30DEC25 49.00 C 8.20 8.20 8.20 8.21 -1.40 29 250 1,064 0
30DEC25 50.00 C 0.00 0.00 0.00 7.28 -1.38 29 0 7,397 0
30DEC25 52.50 C 5.19 5.19 5.19 4.96 -1.62 25 10 2,859 -10
30DEC25 55.00 C 3.16 3.20 3.05 3.17 -1.04 26 47 16,072 +40
30DEC25 57.50 C 1.73 2.10 1.73 1.80 -0.67 26 308 18,765 +150
30DEC25 60.00 C 1.05 1.15 0.89 1.05 -0.41 28 297 29,424 +160
30DEC25 62.50 C 0.68 0.68 0.46 0.61 -0.19 30 452 7,276 +55
30DEC25 65.00 C 0.26 0.28 0.21 0.36 -0.04 32 606 16,175 -105
30DEC25 67.50 C 0.13 0.14 0.12 0.22 +0.01 34 386 3,584 +109
30DEC25 70.00 C 0.07 0.07 0.07 0.14 +0.03 36 95 25,561 -20
30DEC25 72.50 C 0.05 0.05 0.05 0.09 +0.04 38 90 3,361 +90
30DEC25 75.00 C 0.04 0.04 0.04 0.06 +0.03 40 33 2,747 +12
30DEC25 77.50 C 0.03 0.03 0.03 0.04 +0.02 41 13 2,298 +13
30DEC25 80.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 18.05 -1.36 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 17.05 -1.85 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 16.18 -1.58 28 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 15.19 -1.55 27 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 14.07 -1.59 0 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 13.23 -1.67 28 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 12.26 -1.62 28 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 11.30 -1.43 28 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 10.23 -1.48 19 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 9.44 -1.35 28 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 8.54 -1.42 28 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 7.67 -1.31 28 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 5.51 -1.25 25 0 64 0
29JAN26 55.00 C 4.05 4.13 3.88 3.87 -1.02 26 32 1,006 -12
29JAN26 57.50 C 2.79 2.79 2.54 2.56 -0.77 26 42 8,005 +17
29JAN26 60.00 C 1.70 1.88 1.65 1.73 -0.47 28 204 3,696 +105
29JAN26 62.50 C 1.07 1.08 1.03 1.16 -0.27 29 250 946 +14
29JAN26 65.00 C 0.67 0.74 0.64 0.78 -0.13 31 145 4,128 +111
29JAN26 67.50 C 0.43 0.44 0.41 0.54 -0.04 32 20 1,341 -20
29JAN26 70.00 C 0.25 0.27 0.25 0.37 +0.01 33 122 754 0
29JAN26 72.50 C 0.00 0.00 0.00 0.26 +0.04 35 0 1,303 0
29JAN26 75.00 C 0.00 0.00 0.00 0.19 +0.05 36 0 3,103 0
29JAN26 77.50 C 0.00 0.00 0.00 0.14 +0.05 37 0 1,200 0
29JAN26 80.00 C 0.00 0.00 0.00 0.10 +0.04 38 0 1,105 0
29JAN26 82.50 C 0.00 0.00 0.00 0.08 +0.04 40 0 1,315 0
29JAN26 85.00 C 0.00 0.00 0.00 0.07 +0.04 42 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.28 -1.62 24 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.30 -1.46 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.19 -1.55 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.34 -1.32 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.24 -1.66 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 12.26 -1.62 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 11.30 -1.66 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.45 -1.26 22 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 9.44 -1.45 20 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 8.92 -1.51 28 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 7.74 -1.55 22 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 5.97 -1.26 25 0 0 0
26FEB26 55.00 C 4.57 4.57 4.57 4.35 -1.07 26 1 7 +1
26FEB26 57.50 C 0.00 0.00 0.00 3.10 -0.80 26 0 316 0
26FEB26 60.00 C 2.13 2.13 2.13 2.17 -0.60 27 11 1,567 +11
26FEB26 62.50 C 1.55 1.55 1.50 1.51 -0.41 28 20 279 +20
26FEB26 65.00 C 1.06 1.19 1.03 1.04 -0.34 29 32 51 +2
26FEB26 67.50 C 0.74 0.76 0.73 0.72 -0.24 29 235 433 +220
26FEB26 70.00 C 0.00 0.00 0.00 0.48 -0.20 30 0 39 0
26FEB26 72.50 C 0.37 0.37 0.37 0.32 -0.17 30 15 362 0
26FEB26 75.00 C 0.28 0.29 0.27 0.22 -0.13 31 245 706 +230
26FEB26 77.50 C 0.00 0.00 0.00 0.15 -0.10 32 0 494 0
26FEB26 80.00 C 0.00 0.00 0.00 0.10 -0.09 32 0 99 0
26FEB26 82.50 C 0.00 0.00 0.00 0.08 -0.06 33 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.21 -1.52 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 31.22 -1.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.31 -1.21 58 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.25 -1.67 36 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 28.26 -1.28 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.37 -1.28 53 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 26.40 -1.40 52 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 25.30 -1.38 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.31 -1.68 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.33 -1.64 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.34 -1.73 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.47 -1.36 41 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.51 -1.44 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.41 -1.60 31 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 18.05 -2.18 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.28 -2.07 0 0 41 0
30MAR26 41.00 C 0.00 0.00 0.00 16.30 -1.70 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 15.19 -1.89 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 14.34 -2.04 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 13.36 -1.54 0 0 674 0
30MAR26 45.00 C 0.00 0.00 0.00 12.96 -0.92 33 0 982 0
30MAR26 46.00 C 0.00 0.00 0.00 12.07 -1.06 32 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 11.18 -1.06 31 0 963 0
30MAR26 48.00 C 0.00 0.00 0.00 9.98 -1.26 26 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 9.49 -1.12 30 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 8.62 -1.14 29 0 5,772 0
30MAR26 52.50 C 0.00 0.00 0.00 6.61 -1.16 27 0 5,302 0
30MAR26 55.00 C 5.12 5.12 5.12 5.09 -1.00 27 2 17,178 0
30MAR26 57.50 C 0.00 0.00 0.00 3.81 -0.79 27 0 5,223 0
30MAR26 60.00 C 0.00 0.00 0.00 2.89 -0.58 28 0 7,328 0
30MAR26 62.50 C 0.00 0.00 0.00 2.18 -0.42 29 0 3,144 0
30MAR26 65.00 C 0.00 0.00 0.00 1.64 -0.33 30 0 18,874 0
30MAR26 67.50 C 0.00 0.00 0.00 1.23 -0.28 31 0 4,383 0
30MAR26 70.00 C 0.94 0.97 0.88 0.93 -0.24 31 129 8,888 +90
30MAR26 72.50 C 0.00 0.00 0.00 0.70 -0.21 32 0 2,146 0
30MAR26 75.00 C 0.56 0.56 0.56 0.54 -0.18 33 8 1,710 -8
30MAR26 77.50 C 0.42 0.42 0.42 0.41 -0.16 33 200 2,178 0
30MAR26 80.00 C 0.00 0.00 0.00 0.32 -0.14 34 0 2,511 0
30MAR26 82.50 C 0.27 0.27 0.27 0.25 -0.13 35 200 1,616 0
30MAR26 85.00 C 0.00 0.00 0.00 0.20 -0.11 35 0 1,377 0
30MAR26 87.50 C 0.00 0.00 0.00 0.16 -0.10 36 0 4,184 0
30MAR26 90.00 C 0.14 0.14 0.14 0.14 -0.08 37 6 22 +6
29JUN26 34.00 C 0.00 0.00 0.00 23.76 -1.34 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.79 -1.33 44 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.86 -1.52 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.91 -1.30 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.97 -1.26 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.97 -1.47 39 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 18.10 -1.25 39 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 17.25 -1.23 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.34 -1.15 38 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 15.27 -1.28 35 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 14.39 -1.25 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.19 -1.58 29 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.68 -1.20 33 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 11.28 -1.34 26 0 6 0
29JUN26 48.00 C 10.93 10.93 10.93 11.05 -1.23 32 40 240 -5
29JUN26 49.00 C 0.00 0.00 0.00 9.79 -1.38 27 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 9.55 -1.06 31 0 34,569 0
29JUN26 52.50 C 0.00 0.00 0.00 7.69 -1.19 30 0 1,346 0
29JUN26 55.00 C 0.00 0.00 0.00 6.19 -1.01 29 0 9,463 0
29JUN26 57.50 C 0.00 0.00 0.00 5.00 -0.86 30 0 1,032 0
29JUN26 60.00 C 4.00 4.00 4.00 4.02 -0.67 30 1 9,152 0
29JUN26 62.50 C 0.00 0.00 0.00 3.23 -0.52 30 0 15,851 0
29JUN26 65.00 C 0.00 0.00 0.00 2.53 -0.44 30 0 22,500 0
29JUN26 67.50 C 0.00 0.00 0.00 1.97 -0.39 30 0 586 0
29JUN26 70.00 C 0.00 0.00 0.00 1.52 -0.35 30 0 1,193 0
29JUN26 72.50 C 1.45 1.45 1.45 1.17 -0.31 30 5 132 +5
29JUN26 75.00 C 1.18 1.18 1.18 0.90 -0.26 30 12 6,210 +10
29JUN26 77.50 C 0.00 0.00 0.00 0.69 -0.24 31 0 543 0
29JUN26 80.00 C 0.86 0.86 0.86 0.53 -0.19 31 5 571 +5
29JUN26 82.50 C 0.72 0.72 0.72 0.40 -0.18 31 5 1,280 0
29JUN26 85.00 C 0.62 0.62 0.62 0.30 -0.16 31 171 4,121 +171
29JUN26 87.50 C 0.00 0.00 0.00 0.24 -0.13 31 0 1,759 0
29JUN26 90.00 C 0.00 0.00 0.00 0.18 -0.11 31 0 191 0
29SEP26 39.00 C 0.00 0.00 0.00 18.97 -1.48 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 18.19 -1.22 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.29 -1.44 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.41 -1.08 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.74 -1.01 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.39 -1.65 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.69 -1.40 31 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 12.68 -1.68 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.79 -1.60 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.13 -1.57 28 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 11.05 -0.94 33 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 9.77 -1.37 29 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 8.28 -1.37 29 0 1,294 0
29SEP26 55.00 C 0.00 0.00 0.00 6.93 -0.87 29 0 525 0
29SEP26 57.50 C 5.80 5.80 5.80 5.80 -0.87 29 2 323 +1
29SEP26 60.00 C 4.99 5.10 4.99 4.88 -0.79 30 5 3,120 +1
29SEP26 62.50 C 0.00 0.00 0.00 4.10 -0.65 30 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 3.46 -0.59 30 0 2,632 0
29SEP26 67.50 C 0.00 0.00 0.00 2.94 -0.48 31 0 5,000 0
29SEP26 70.00 C 2.71 2.71 2.71 2.51 -0.44 31 1 1,467 -1
29SEP26 72.50 C 2.23 2.23 2.23 2.14 -0.39 32 5 3,409 0
29SEP26 75.00 C 0.00 0.00 0.00 1.85 -0.30 32 0 1,100 0
29SEP26 77.50 C 1.61 1.61 1.61 1.57 -0.30 33 5 2,022 +5
29SEP26 80.00 C 0.00 0.00 0.00 1.33 -0.30 33 0 545 0
29SEP26 82.50 C 1.28 1.28 1.28 1.14 -0.28 33 5 536 +5
29SEP26 85.00 C 0.00 0.00 0.00 0.96 -0.30 33 0 872 0
29SEP26 87.50 C 0.98 0.98 0.98 0.83 -0.25 34 5 129 0
29SEP26 90.00 C 0.83 0.83 0.83 0.71 -0.23 34 2 81 0
TOTAL CALL 12,076 506,376 -792
21NOV25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 60 0
21NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 174 0
21NOV25 57.50 P 0.78 0.95 0.25 0.60 +0.44 0 835 5 -852
21NOV25 60.00 P 3.25 3.33 2.77 3.10 +1.29 0 155 0 -630
21NOV25 62.50 P 0.00 0.00 0.00 5.60 +1.35 0 0 0 -37
21NOV25 65.00 P 0.00 0.00 0.00 8.10 +1.35 0 0 0 0
21NOV25 67.50 P 0.00 0.00 0.00 10.60 +1.35 0 0 0 0
21NOV25 70.00 P 0.00 0.00 0.00 13.10 +1.35 0 0 0 0
21NOV25 72.50 P 0.00 0.00 0.00 15.60 +1.35 0 0 0 0
21NOV25 75.00 P 0.00 0.00 0.00 18.10 +1.35 0 0 0 0
21NOV25 77.50 P 0.00 0.00 0.00 20.60 +1.35 0 0 0 0
21NOV25 80.00 P 0.00 0.00 0.00 23.10 +1.35 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 25.60 +1.35 0 0 0 0
21NOV25 85.00 P 0.00 0.00 0.00 28.10 +1.35 0 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 30.60 +1.35 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 33.10 +1.35 0 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,768 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,430 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,522 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,545 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,815 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,748 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,347 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8,065 0
27NOV25 47.00 P 0.02 0.02 0.02 0.01 0.00 61 2 7,996 -2
27NOV25 48.00 P 0.02 0.02 0.02 0.01 0.00 55 67 6,298 +67
27NOV25 49.00 P 0.03 0.03 0.03 0.01 0.00 49 47 6,013 0
27NOV25 50.00 P 0.04 0.04 0.02 0.01 -0.01 43 96 9,165 -75
27NOV25 52.50 P 0.09 0.09 0.06 0.03 -0.01 34 307 21,480 -50
27NOV25 55.00 P 0.28 0.33 0.17 0.24 +0.10 31 6,308 14,964 -1,385
27NOV25 57.50 P 1.38 1.47 0.93 1.23 +0.67 31 583 12,106 -301
27NOV25 60.00 P 3.00 3.41 2.90 3.37 +1.34 43 262 2,997 -100
27NOV25 62.50 P 5.83 5.85 5.65 5.83 +1.53 60 302 412 +176
27NOV25 65.00 P 8.39 8.39 8.39 8.12 +1.37 52 2 2 0
27NOV25 67.50 P 0.00 0.00 0.00 10.93 +1.68 101 0 211 0
27NOV25 70.00 P 0.00 0.00 0.00 13.18 +1.43 90 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 15.88 +1.63 126 0 360 0
27NOV25 75.00 P 0.00 0.00 0.00 18.64 +1.89 161 0 450 0
27NOV25 77.50 P 0.00 0.00 0.00 21.22 +1.97 180 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 23.76 +2.01 196 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 26.01 +1.57 188 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 28.85 +1.69 228 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 30.91 +1.62 199 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 33.84 +2.09 250 0 0 0
28NOV25 41.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
28NOV25 42.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
28NOV25 43.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
28NOV25 44.00 P 0.00 0.00 0.00 0.01 -0.04 74 0 0 0
28NOV25 45.00 P 0.00 0.00 0.00 0.01 -0.05 68 0 0 0
28NOV25 46.00 P 0.00 0.00 0.00 0.01 -0.06 62 0 0 0
28NOV25 47.00 P 0.00 0.00 0.00 0.01 -0.07 57 0 0 0
28NOV25 48.00 P 0.00 0.00 0.00 0.01 -0.08 51 0 0 0
28NOV25 49.00 P 0.00 0.00 0.00 0.01 -0.09 45 0 0 0
28NOV25 50.00 P 0.05 0.05 0.05 0.01 -0.10 40 16 16 +16
28NOV25 52.50 P 0.00 0.00 0.00 0.04 -0.13 33 0 45 0
28NOV25 55.00 P 0.26 0.37 0.23 0.29 0.00 31 59 118 +43
28NOV25 57.50 P 1.22 1.32 1.05 1.28 +0.64 30 57 1,142 -11
28NOV25 60.00 P 0.00 0.00 0.00 3.43 +1.31 42 0 21 0
28NOV25 62.50 P 5.69 5.69 5.69 5.88 +1.58 59 10 20 -10
28NOV25 65.00 P 0.00 0.00 0.00 8.41 +1.66 77 0 0 0
28NOV25 67.50 P 0.00 0.00 0.00 10.96 +1.71 96 0 0 0
28NOV25 70.00 P 0.00 0.00 0.00 13.53 +1.78 115 0 0 0
28NOV25 72.50 P 0.00 0.00 0.00 16.10 +1.47 133 0 0 0
28NOV25 75.00 P 0.00 0.00 0.00 18.67 +1.92 151 0 0 0
28NOV25 77.50 P 0.00 0.00 0.00 21.22 +1.97 167 0 0 0
28NOV25 80.00 P 0.00 0.00 0.00 23.77 +2.02 183 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 26.24 +1.80 193 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 28.85 +1.69 211 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 31.28 +1.99 217 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 33.84 +2.09 231 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 72 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 820 0
30DEC25 34.00 P 0.04 0.04 0.04 0.01 0.00 59 1 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,824 0
30DEC25 36.00 P 0.01 0.01 0.01 0.01 0.00 53 20 14,966 +20
30DEC25 37.00 P 0.01 0.01 0.01 0.01 0.00 50 100 834 +100
30DEC25 38.00 P 0.01 0.01 0.01 0.01 0.00 47 100 1,729 +100
30DEC25 39.00 P 0.02 0.02 0.02 0.01 0.00 45 50 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10,151 0
30DEC25 41.00 P 0.03 0.03 0.03 0.01 -0.01 39 80 6,817 +80
30DEC25 42.00 P 0.04 0.04 0.04 0.01 -0.02 36 45 5,752 0
30DEC25 43.00 P 0.06 0.06 0.06 0.01 -0.03 34 30 4,343 +30
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 7,767 0
30DEC25 45.00 P 0.08 0.11 0.08 0.02 -0.04 31 2,299 24,996 0
30DEC25 46.00 P 0.10 0.13 0.10 0.03 -0.04 30 91 6,470 +20
30DEC25 47.00 P 0.11 0.16 0.11 0.05 -0.04 30 184 7,790 +164
30DEC25 48.00 P 0.15 0.19 0.15 0.08 -0.04 30 110 13,644 +110
30DEC25 49.00 P 0.24 0.24 0.23 0.13 -0.03 29 48 8,791 +5
30DEC25 50.00 P 0.29 0.31 0.25 0.20 -0.01 29 3,108 17,152 -1,305
30DEC25 52.50 P 0.55 0.64 0.49 0.53 +0.11 28 1,970 12,656 -672
30DEC25 55.00 P 1.10 1.31 1.02 1.20 +0.38 28 1,412 12,026 +118
30DEC25 57.50 P 2.12 2.43 2.12 2.33 +0.72 28 157 8,838 -104
30DEC25 60.00 P 3.60 3.60 3.60 3.98 +1.00 29 80 6,737 +80
30DEC25 62.50 P 6.00 6.05 6.00 6.14 +1.41 32 44 244 +14
30DEC25 65.00 P 8.18 8.18 8.18 8.56 +1.56 39 53 399 0
30DEC25 67.50 P 0.00 0.00 0.00 10.96 +1.64 43 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 13.53 +1.71 52 0 17 0
30DEC25 72.50 P 0.00 0.00 0.00 16.10 +1.47 60 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 18.67 +1.92 67 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.22 +1.97 74 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.77 +1.49 81 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 26.24 +1.80 85 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.85 +1.69 93 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 31.36 +2.07 98 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 33.84 +2.09 102 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 199 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 91 0
29JAN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,108 0
29JAN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1,627 0
29JAN26 44.00 P 0.13 0.13 0.13 0.04 -0.01 28 58 844 -52
29JAN26 45.00 P 0.18 0.18 0.16 0.07 0.00 29 120 1,380 +36
29JAN26 46.00 P 0.22 0.22 0.20 0.10 0.00 28 190 2,878 +145
29JAN26 47.00 P 0.25 0.25 0.25 0.15 +0.01 28 15 1,923 +15
29JAN26 48.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 939 0
29JAN26 49.00 P 0.00 0.00 0.00 0.32 +0.04 28 0 353 0
29JAN26 50.00 P 0.53 0.58 0.47 0.46 +0.09 28 530 9,472 +347
29JAN26 52.50 P 0.87 1.02 0.86 0.97 +0.27 28 120 3,964 +45
29JAN26 55.00 P 1.62 1.83 1.57 1.77 +0.49 28 226 6,415 -8
29JAN26 57.50 P 2.86 3.10 2.68 2.98 +0.76 28 78 637 -50
29JAN26 60.00 P 0.00 0.00 0.00 4.61 +1.01 29 0 1,833 0
29JAN26 62.50 P 0.00 0.00 0.00 6.47 +1.11 30 0 241 0
29JAN26 65.00 P 0.00 0.00 0.00 8.86 +1.74 35 0 26 0
29JAN26 67.50 P 0.00 0.00 0.00 11.19 +1.63 38 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 13.53 +1.32 41 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 16.12 +1.49 47 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.67 +1.92 53 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.22 +1.97 58 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.77 +1.49 63 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 26.31 +1.87 68 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 28.85 +1.69 72 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 31.36 +2.07 76 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 33.90 +2.15 81 0 0 0
26FEB26 40.00 P 0.12 0.12 0.12 0.01 -0.01 27 1 1 +1
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 220 0
26FEB26 45.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 410 0
26FEB26 46.00 P 0.00 0.00 0.00 0.16 0.00 26 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.23 0.00 26 0 112 0
26FEB26 48.00 P 0.46 0.46 0.46 0.34 +0.02 27 8 707 +8
26FEB26 49.00 P 0.00 0.00 0.00 0.47 +0.05 27 0 188 0
26FEB26 50.00 P 0.72 0.79 0.72 0.64 +0.08 27 158 437 +4
26FEB26 52.50 P 1.23 1.36 1.23 1.25 +0.26 27 34 908 +4
26FEB26 55.00 P 2.15 2.22 2.00 2.15 +0.48 27 58 682 0
26FEB26 57.50 P 3.30 3.30 3.04 3.41 +0.75 28 101 536 +1
26FEB26 60.00 P 0.00 0.00 0.00 5.00 +0.97 29 0 549 0
26FEB26 62.50 P 0.00 0.00 0.00 6.48 +0.76 26 0 144 0
26FEB26 65.00 P 0.00 0.00 0.00 8.86 +1.33 30 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.24 +1.17 34 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.53 +1.32 35 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 16.12 +1.49 41 0 45 0
26FEB26 75.00 P 0.00 0.00 0.00 18.67 +1.57 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.22 +1.97 50 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.79 +1.51 55 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 26.31 +1.87 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.85 +1.69 63 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 31.36 +1.81 66 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.90 +2.15 70 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 48 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 697 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.10 +0.04 30 0 1,015 0
30MAR26 42.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.19 +0.07 30 0 2,409 0
30MAR26 44.00 P 0.00 0.00 0.00 0.26 +0.09 30 0 3,209 0
30MAR26 45.00 P 0.49 0.49 0.49 0.35 +0.12 30 20 9,066 -20
30MAR26 46.00 P 0.56 0.56 0.56 0.45 +0.14 30 1 2,064 -1
30MAR26 47.00 P 0.00 0.00 0.00 0.59 +0.18 30 0 3,927 0
30MAR26 48.00 P 0.00 0.00 0.00 0.74 +0.21 29 0 2,846 0
30MAR26 49.00 P 0.00 0.00 0.00 0.92 +0.25 29 0 3,655 0
30MAR26 50.00 P 1.16 1.22 1.15 1.14 +0.28 29 56 45,695 -20
30MAR26 52.50 P 1.68 1.68 1.68 1.81 +0.39 29 15 15,319 0
30MAR26 55.00 P 2.69 2.80 2.58 2.75 +0.59 29 185 6,357 +141
30MAR26 57.50 P 3.96 3.98 3.62 4.00 +0.79 29 798 2,260 +591
30MAR26 60.00 P 0.00 0.00 0.00 5.50 +0.96 29 0 1,488 0
30MAR26 62.50 P 0.00 0.00 0.00 7.34 +1.16 31 0 298 0
30MAR26 65.00 P 0.00 0.00 0.00 9.18 +0.81 30 0 164 0
30MAR26 67.50 P 0.00 0.00 0.00 11.63 +1.24 35 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.72 +1.46 34 0 87 0
30MAR26 72.50 P 0.00 0.00 0.00 16.30 +1.67 39 0 96 0
30MAR26 75.00 P 0.00 0.00 0.00 18.67 +1.57 41 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 21.23 +1.94 45 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 23.80 +1.52 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.31 +1.87 52 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.85 +1.69 56 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 31.36 +1.79 59 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.90 +2.15 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 744 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 +0.04 31 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 +0.07 31 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 +0.09 31 0 303 0
29JUN26 39.00 P 0.50 0.50 0.50 0.31 +0.11 31 6 522 -6
29JUN26 40.00 P 0.57 0.57 0.57 0.40 +0.13 31 4 455 +4
29JUN26 41.00 P 0.00 0.00 0.00 0.50 +0.15 30 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 +0.18 30 0 913 0
29JUN26 43.00 P 0.82 0.82 0.82 0.77 +0.21 30 4 1,089 +2
29JUN26 44.00 P 0.00 0.00 0.00 0.94 +0.24 30 0 698 0
29JUN26 45.00 P 1.08 1.17 1.08 1.13 +0.27 30 64 1,324 -60
29JUN26 46.00 P 0.00 0.00 0.00 1.33 +0.28 30 0 19,116 0
29JUN26 47.00 P 0.00 0.00 0.00 1.53 +0.28 30 0 385 0
29JUN26 48.00 P 1.78 1.78 1.78 1.76 +0.28 29 1 1,838 +1
29JUN26 49.00 P 0.00 0.00 0.00 2.06 +0.35 29 0 780 0
29JUN26 50.00 P 2.32 2.32 2.32 2.36 +0.41 29 8 1,972 +8
29JUN26 52.50 P 0.00 0.00 0.00 3.29 +0.51 29 0 1,257 0
29JUN26 55.00 P 4.27 4.27 4.14 4.40 +0.59 29 13 3,202 +3
29JUN26 57.50 P 5.80 5.83 5.80 5.75 +0.73 29 23 5,803 -15
29JUN26 60.00 P 0.00 0.00 0.00 7.33 +0.92 29 0 4,551 0
29JUN26 62.50 P 0.00 0.00 0.00 9.24 +1.16 30 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 10.76 +0.90 28 0 10 0
29JUN26 67.50 P 0.00 0.00 0.00 13.22 +1.61 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.87 +1.20 28 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 17.13 +1.21 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.88 +1.73 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.47 +1.13 27 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 23.89 +1.42 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.31 +1.40 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.85 +1.49 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.36 +1.63 35 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 33.90 +1.90 39 0 0 0
29SEP26 39.00 P 0.81 0.83 0.81 0.66 +0.23 31 63 284 +63
29SEP26 40.00 P 0.00 0.00 0.00 0.80 +0.27 31 0 847 0
29SEP26 41.00 P 0.00 0.00 0.00 0.95 +0.29 31 0 89 0
29SEP26 42.00 P 0.00 0.00 0.00 1.13 +0.32 31 0 94 0
29SEP26 43.00 P 1.41 1.41 1.41 1.32 +0.35 31 1 315 +1
29SEP26 44.00 P 0.00 0.00 0.00 1.54 +0.37 31 0 717 0
29SEP26 45.00 P 0.00 0.00 0.00 1.79 +0.41 31 0 1,852 0
29SEP26 46.00 P 2.00 2.00 2.00 2.04 +0.40 31 2 538 +2
29SEP26 47.00 P 0.00 0.00 0.00 2.34 +0.44 31 0 626 0
29SEP26 48.00 P 2.58 2.58 2.58 2.61 +0.42 31 40 1,021 +40
29SEP26 49.00 P 2.93 2.93 2.93 2.96 +0.43 31 20 937 0
29SEP26 50.00 P 0.00 0.00 0.00 3.19 +0.32 30 0 5,189 0
29SEP26 52.50 P 0.00 0.00 0.00 4.34 +0.59 31 0 839 0
29SEP26 55.00 P 5.50 5.55 5.41 5.59 +0.64 31 295 2,375 +160
29SEP26 57.50 P 6.93 6.93 6.93 6.97 +0.74 31 3 266 0
29SEP26 60.00 P 0.00 0.00 0.00 8.57 +0.81 31 0 60 0
29SEP26 62.50 P 0.00 0.00 0.00 9.92 +0.50 30 0 27 0
29SEP26 65.00 P 0.00 0.00 0.00 12.22 +0.82 33 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 14.22 +1.17 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.61 +0.65 30 0 19 0
29SEP26 72.50 P 0.00 0.00 0.00 18.46 +1.47 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.62 +1.79 36 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 22.31 +1.09 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.46 +1.20 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.30 +1.56 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.54 +1.54 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.36 +0.95 31 0 29 0
29SEP26 90.00 P 0.00 0.00 0.00 34.11 +1.52 37 0 0 0
TOTAL PUT 22,409 520,979 -3,001
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.70
27NOV25 4.60 C 0.00 0.00 0.00 4.12 -0.32 249 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 4.01 -0.30 213 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 3.90 -0.34 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 3.80 -0.31 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 3.70 -0.30 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.45 -0.30 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 3.20 -0.30 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.95 -0.34 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.70 -0.33 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.45 -0.31 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 2.20 -0.30 0 0 252 0
27NOV25 6.75 C 0.00 0.00 0.00 1.95 -0.30 0 0 140 0
27NOV25 7.00 C 0.00 0.00 0.00 1.70 -0.30 0 0 164 0
27NOV25 7.25 C 0.00 0.00 0.00 1.45 -0.33 0 0 3,734 0
27NOV25 7.50 C 0.00 0.00 0.00 1.20 -0.31 0 0 4,389 0
27NOV25 7.75 C 0.00 0.00 0.00 0.95 -0.31 0 0 6,648 0
27NOV25 8.00 C 0.00 0.00 0.00 0.71 -0.30 36 0 5,031 0
27NOV25 8.25 C 0.48 0.48 0.48 0.46 -0.30 24 2 3,584 0
27NOV25 8.50 C 0.40 0.40 0.24 0.25 -0.26 27 69 3,757 -65
27NOV25 8.75 C 0.21 0.21 0.10 0.10 -0.19 27 683 1,338 -82
27NOV25 9.00 C 0.09 0.09 0.05 0.04 -0.10 31 11 2,892 0
27NOV25 9.25 C 0.03 0.03 0.01 0.01 -0.05 31 477 4,671 +392
27NOV25 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,147 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 874 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 4.81 -0.30 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.72 -0.30 98 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.62 -0.29 94 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.50 -0.32 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.42 -0.30 87 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.32 -0.30 83 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.22 -0.30 80 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.12 -0.32 76 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.02 -0.30 72 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.92 -0.32 69 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.82 -0.30 65 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.75 -0.25 96 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.47 -0.30 46 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.22 -0.30 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.97 -0.32 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.78 -0.25 78 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.47 -0.29 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.24 -0.29 49 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 2.00 -0.28 47 0 1 0
30DEC25 7.00 C 1.82 1.82 1.82 1.76 -0.25 45 60 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.52 -0.26 41 0 2,471 0
30DEC25 7.50 C 0.00 0.00 0.00 1.24 -0.29 26 0 28,373 0
30DEC25 7.75 C 1.11 1.11 1.11 1.00 -0.30 24 1 20,013 -1
30DEC25 8.00 C 0.00 0.00 0.00 0.80 -0.24 28 0 9,162 0
30DEC25 8.25 C 0.00 0.00 0.00 0.56 -0.27 22 0 6,408 0
30DEC25 8.50 C 0.45 0.45 0.40 0.40 -0.22 23 11 4,474 -5
30DEC25 8.75 C 0.30 0.30 0.27 0.27 -0.17 24 9 12,085 -1
30DEC25 9.00 C 0.20 0.20 0.17 0.17 -0.13 24 107 2,056 -102
30DEC25 9.25 C 0.13 0.13 0.10 0.10 -0.10 24 108 1,574 +26
30DEC25 9.50 C 0.10 0.10 0.07 0.06 -0.07 25 87 2,312 +7
30DEC25 9.75 C 0.06 0.06 0.06 0.04 -0.04 26 60 2,170 -60
30DEC25 10.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 1,228 0
30DEC25 10.50 C 0.02 0.02 0.02 0.01 -0.01 29 20 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 4.12 -0.32 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 4.03 -0.30 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.93 -0.31 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.82 -0.31 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.75 -0.28 65 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.47 -0.32 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.22 -0.30 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.98 -0.32 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.78 -0.27 54 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.49 -0.31 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.24 -0.32 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.00 -0.31 27 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.79 -0.25 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.52 -0.31 27 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 1.24 -0.33 0 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 1.03 -0.27 20 0 406 0
29JAN26 8.00 C 0.00 0.00 0.00 0.83 -0.29 22 0 1,136 0
29JAN26 8.25 C 0.00 0.00 0.00 0.65 -0.22 23 0 3,445 0
29JAN26 8.50 C 0.00 0.00 0.00 0.49 -0.21 23 0 2,421 0
29JAN26 8.75 C 0.46 0.46 0.46 0.37 -0.17 24 426 874 +426
29JAN26 9.00 C 0.29 0.29 0.26 0.26 -0.14 24 27 4,970 -3
29JAN26 9.25 C 0.21 0.21 0.21 0.18 -0.11 24 5 1,163 +5
29JAN26 9.50 C 0.18 0.18 0.18 0.13 -0.08 25 500 1,285 +500
29JAN26 9.75 C 0.12 0.12 0.12 0.09 -0.06 25 100 2,476 +100
29JAN26 10.00 C 0.09 0.09 0.09 0.06 -0.04 25 40 361 -40
29JAN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.75 -0.30 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.49 -0.30 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.22 -0.30 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.00 -0.31 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.78 -0.27 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.49 -0.34 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.24 -0.32 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.00 -0.34 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.79 -0.25 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.52 -0.34 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.31 -0.31 22 0 0 0
26FEB26 7.75 C 1.24 1.24 1.24 1.12 -0.27 25 2 2 +2
26FEB26 8.00 C 0.95 0.95 0.95 0.95 -0.21 27 2 251 +2
26FEB26 8.25 C 0.76 0.76 0.76 0.72 -0.26 23 30 136 +30
26FEB26 8.50 C 0.00 0.00 0.00 0.58 -0.18 24 0 35 0
26FEB26 8.75 C 0.49 0.49 0.49 0.44 -0.18 23 5 46 +5
26FEB26 9.00 C 0.00 0.00 0.00 0.34 -0.14 24 0 1,622 0
26FEB26 9.25 C 0.00 0.00 0.00 0.25 -0.12 24 0 460 0
26FEB26 9.50 C 0.00 0.00 0.00 0.19 -0.09 24 0 1,275 0
26FEB26 9.75 C 0.00 0.00 0.00 0.14 -0.07 25 0 33 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 455 0
26FEB26 10.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 411 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 40 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 13.50 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 0.01 0.00 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.85 -0.30 49 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.72 -0.33 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.66 -0.29 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.55 -0.29 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.45 -0.31 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.35 -0.31 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.22 -0.34 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.16 -0.28 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.04 -0.32 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.96 -0.29 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.84 -0.29 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.75 -0.30 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.51 -0.31 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.22 -0.35 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.00 -0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.78 -0.27 28 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.54 -0.29 29 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.29 -0.27 25 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.05 -0.29 24 0 3,452 0
30MAR26 7.00 C 0.00 0.00 0.00 1.82 -0.23 25 0 4,458 0
30MAR26 7.25 C 0.00 0.00 0.00 1.54 -0.32 0 0 11,814 0
30MAR26 7.50 C 0.00 0.00 0.00 1.33 -0.32 19 0 14,530 0
30MAR26 7.75 C 1.27 1.27 1.27 1.14 -0.25 22 30 9,073 +30
30MAR26 8.00 C 0.00 0.00 0.00 0.95 -0.24 22 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.81 -0.23 24 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.65 -0.22 23 0 1,813 0
30MAR26 8.75 C 0.60 0.63 0.56 0.52 -0.18 23 447 3,076 +447
30MAR26 9.00 C 0.44 0.44 0.44 0.41 -0.15 23 3 4,837 0
30MAR26 9.25 C 0.00 0.00 0.00 0.32 -0.13 24 0 686 0
30MAR26 9.50 C 0.00 0.00 0.00 0.25 -0.11 24 0 6,274 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 -0.10 24 0 1,702 0
30MAR26 10.00 C 0.17 0.17 0.16 0.15 -0.07 24 6 857 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.08 -0.05 24 0 660 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.35 -0.31 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.23 -0.33 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.16 -0.31 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.04 -0.32 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.96 -0.29 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.84 -0.32 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.76 -0.31 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.56 -0.31 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.29 -0.28 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.03 -0.39 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.78 -0.29 0 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.63 -0.20 32 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.38 -0.30 29 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 2.06 -0.31 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.88 -0.33 22 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.65 -0.31 21 0 1,325 0
29JUN26 7.50 C 0.00 0.00 0.00 1.47 -0.23 23 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 1.27 -0.29 23 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 1.10 -0.27 23 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.95 -0.23 24 0 431 0
29JUN26 8.50 C 0.00 0.00 0.00 0.81 -0.19 24 0 864 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.17 24 0 1,984 0
29JUN26 9.00 C 0.60 0.60 0.60 0.58 -0.15 24 120 1,605 -15
29JUN26 9.25 C 0.55 0.55 0.49 0.48 -0.13 24 106 2,679 +1
29JUN26 9.50 C 0.00 0.00 0.00 0.40 -0.12 24 0 838 0
29JUN26 9.75 C 0.00 0.00 0.00 0.33 -0.10 24 0 1,301 0
29JUN26 10.00 C 0.29 0.29 0.29 0.28 -0.08 25 10 4,614 +10
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.06 25 0 502 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 669 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 25 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.20 -0.27 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.10 -0.26 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.00 -0.25 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.91 -0.25 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.81 -0.26 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.58 -0.29 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.32 -0.25 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 -0.33 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 -0.26 27 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.63 -0.24 29 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.38 -0.30 26 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 -0.25 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.94 -0.27 25 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.73 -0.23 24 0 130 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 -0.21 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.37 -0.22 25 0 220 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.17 26 0 2,765 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 -0.20 25 0 122 0
29SEP26 8.50 C 0.00 0.00 0.00 0.94 -0.18 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.83 -0.16 26 0 1,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 -0.15 26 0 6,522 0
29SEP26 9.25 C 0.00 0.00 0.00 0.63 -0.13 26 0 5,033 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.12 26 0 629 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 -0.11 26 0 28 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.10 26 0 13 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.08 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.06 26 0 5 0
29SEP26 11.50 C 0.00 0.00 0.00 0.16 -0.05 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
TOTAL CALL 3,564 312,256 +1,610
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 186 0 30 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 156 0 47 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 142 0 36 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 1,140 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1,520 0
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 7,718 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 89 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 65 0 4,632 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5,181 0
27NOV25 8.00 P 0.01 0.01 0.01 0.01 0.00 41 120 3,098 +30
27NOV25 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 2,120 0
27NOV25 8.50 P 0.04 0.05 0.04 0.05 +0.03 28 138 3,152 +11
27NOV25 8.75 P 0.10 0.13 0.10 0.16 +0.11 30 393 746 +28
27NOV25 9.00 P 0.24 0.25 0.24 0.34 +0.20 32 35 553 0
27NOV25 9.25 P 0.00 0.00 0.00 0.55 +0.24 0 0 120 0
27NOV25 9.50 P 0.00 0.00 0.00 0.82 +0.31 50 0 1 0
27NOV25 9.75 P 0.00 0.00 0.00 1.05 +0.29 0 0 0 0
27NOV25 10.00 P 1.22 1.22 1.22 1.34 +0.34 82 5 25 -10
27NOV25 10.50 P 0.00 0.00 0.00 1.85 +0.35 108 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.37 +0.37 137 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 2.88 +0.38 161 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 3.88 +0.38 194 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 4.37 +0.36 204 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 4.87 +0.36 218 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 5.37 +0.36 232 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4,867 0
30DEC25 5.75 P 0.01 0.01 0.01 0.01 0.00 61 50 1,839 -50
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10,853 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25,964 0
30DEC25 7.75 P 0.03 0.03 0.03 0.03 +0.02 27 30 11,709 +30
30DEC25 8.00 P 0.05 0.06 0.05 0.05 +0.02 25 211 4,264 +51
30DEC25 8.25 P 0.09 0.10 0.09 0.10 +0.05 24 92 9,226 +28
30DEC25 8.50 P 0.15 0.19 0.15 0.18 +0.08 24 207 1,883 +153
30DEC25 8.75 P 0.22 0.31 0.22 0.30 +0.13 25 18 1,602 -10
30DEC25 9.00 P 0.43 0.44 0.43 0.46 +0.17 26 5 2,710 0
30DEC25 9.25 P 0.57 0.57 0.57 0.64 +0.21 26 10 828 -10
30DEC25 9.50 P 0.00 0.00 0.00 0.86 +0.25 28 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.09 +0.27 30 0 10 0
30DEC25 10.00 P 0.00 0.00 0.00 1.34 +0.29 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.85 +0.30 45 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.37 +0.31 57 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.88 +0.33 67 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.37 +0.35 72 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.88 +0.36 80 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.37 +0.35 85 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.87 +0.34 90 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.37 +0.35 96 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,158 0
29JAN26 6.75 P 0.02 0.02 0.02 0.01 0.00 30 3 5,238 +3
29JAN26 7.00 P 0.03 0.03 0.03 0.01 0.00 27 113 598 +30
29JAN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 805 0
29JAN26 7.50 P 0.05 0.05 0.05 0.03 +0.01 24 30 2,452 0
29JAN26 7.75 P 0.00 0.00 0.00 0.06 +0.03 25 0 1,826 0
29JAN26 8.00 P 0.10 0.11 0.10 0.10 +0.04 24 115 1,032 +85
29JAN26 8.25 P 0.18 0.18 0.18 0.17 +0.07 25 6 2,982 +6
29JAN26 8.50 P 0.21 0.24 0.21 0.26 +0.10 25 10 926 0
29JAN26 8.75 P 0.00 0.00 0.00 0.38 +0.13 25 0 203 0
29JAN26 9.00 P 0.00 0.00 0.00 0.53 +0.16 25 0 977 0
29JAN26 9.25 P 0.00 0.00 0.00 0.69 +0.18 24 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 0.90 +0.22 26 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.12 +0.25 28 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.36 +0.31 30 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 1.85 +0.30 36 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.37 +0.31 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.88 +0.33 52 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.37 +0.35 56 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.88 +0.31 63 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.37 +0.28 66 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.87 +0.29 71 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.37 +0.28 75 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 510 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 277 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 625 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 51 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 +0.03 25 0 514 0
26FEB26 7.75 P 0.11 0.11 0.11 0.10 +0.05 25 25 943 +2
26FEB26 8.00 P 0.12 0.14 0.12 0.15 +0.06 25 80 1,752 +60
26FEB26 8.25 P 0.18 0.22 0.18 0.22 +0.08 24 125 1,011 0
26FEB26 8.50 P 0.27 0.31 0.27 0.32 +0.11 25 490 1,222 +392
26FEB26 8.75 P 0.00 0.00 0.00 0.45 +0.14 25 0 105 0
26FEB26 9.00 P 0.00 0.00 0.00 0.59 +0.17 25 0 474 0
26FEB26 9.25 P 0.00 0.00 0.00 0.76 +0.20 26 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 0.95 +0.22 26 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.15 +0.24 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.38 +0.27 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.85 +0.29 32 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.37 +0.31 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.88 +0.33 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.40 +0.38 52 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.88 +0.31 55 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.40 +0.31 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.87 +0.29 62 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.37 +0.28 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,242 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 1,482 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,396 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 22,149 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 12,738 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.02 24 0 24,045 0
30MAR26 7.50 P 0.10 0.11 0.10 0.09 +0.03 25 50 10,945 +50
30MAR26 7.75 P 0.00 0.00 0.00 0.13 +0.04 24 0 6,630 0
30MAR26 8.00 P 0.18 0.21 0.18 0.19 +0.06 24 209 1,932 +191
30MAR26 8.25 P 0.24 0.28 0.24 0.28 +0.09 25 26 1,260 0
30MAR26 8.50 P 0.34 0.34 0.34 0.38 +0.11 25 490 4,990 +462
30MAR26 8.75 P 0.47 0.50 0.47 0.50 +0.13 25 67 1,843 0
30MAR26 9.00 P 0.00 0.00 0.00 0.64 +0.15 25 0 569 0
30MAR26 9.25 P 0.00 0.00 0.00 0.81 +0.18 25 0 370 0
30MAR26 9.50 P 0.00 0.00 0.00 0.99 +0.20 26 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.19 +0.23 26 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.40 +0.25 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.86 +0.29 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.37 +0.31 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.88 +0.30 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.40 +0.32 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.88 +0.31 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.40 +0.31 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.87 +0.29 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.37 +0.28 58 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 531 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 836 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 2,537 0
29JUN26 6.75 P 0.10 0.10 0.10 0.08 +0.03 25 1 11,951 0
29JUN26 7.00 P 0.14 0.14 0.14 0.11 +0.03 25 16 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.16 +0.05 25 0 5,488 0
29JUN26 7.50 P 0.23 0.24 0.23 0.22 +0.07 25 6 6,900 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 +0.09 25 0 3,577 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 +0.10 26 0 1,175 0
29JUN26 8.25 P 0.50 0.50 0.50 0.49 +0.12 25 5 1,528 -5
29JUN26 8.50 P 0.00 0.00 0.00 0.60 +0.12 25 0 4,595 0
29JUN26 8.75 P 0.00 0.00 0.00 0.74 +0.15 25 0 581 0
29JUN26 9.00 P 0.00 0.00 0.00 0.89 +0.17 26 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.03 +0.16 25 0 30 0
29JUN26 9.50 P 0.00 0.00 0.00 1.21 +0.18 25 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.42 +0.22 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 1.62 +0.23 27 0 270 0
29JUN26 10.50 P 0.00 0.00 0.00 1.99 +0.21 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.49 +0.28 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.95 +0.28 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.43 +0.35 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.88 +0.28 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.40 +0.29 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.87 +0.28 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.37 +0.28 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 27 0 162 0
29SEP26 6.00 P 0.10 0.10 0.10 0.06 +0.02 27 1 571 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.02 27 0 503 0
29SEP26 6.50 P 0.15 0.15 0.15 0.11 +0.03 27 500 555 +500
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.04 27 0 58 0
29SEP26 7.00 P 0.22 0.22 0.22 0.21 +0.05 27 1 2,424 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.06 27 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 +0.08 27 0 42 0
29SEP26 7.75 P 0.44 0.44 0.44 0.43 +0.09 27 8 176 +6
29SEP26 8.00 P 0.53 0.53 0.53 0.53 +0.10 27 6 177 +6
29SEP26 8.25 P 0.00 0.00 0.00 0.64 +0.11 27 0 508 0
29SEP26 8.50 P 0.77 0.77 0.77 0.77 +0.13 27 3 3,555 +3
29SEP26 8.75 P 0.00 0.00 0.00 0.91 +0.15 28 0 3,825 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 +0.16 27 0 10 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 +0.17 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.38 +0.19 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 +0.20 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.75 +0.21 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.23 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.58 +0.26 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 +0.26 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.49 +0.28 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.96 +0.29 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.45 +0.30 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.94 +0.30 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 +0.30 42 0 0 0
TOTAL PUT 3,700 386,583 +2,043
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$ 78.50
27NOV25 35.00 C 0.00 0.00 0.00 43.74 -3.39 326 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 42.52 -3.35 0 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 41.52 -3.57 0 0 0 0
27NOV25 38.00 C 0.00 0.00 0.00 40.52 -3.36 0 0 0 0
27NOV25 39.00 C 0.00 0.00 0.00 39.75 -3.37 288 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 38.52 -3.36 0 0 0 0
27NOV25 41.00 C 0.00 0.00 0.00 37.52 -3.36 0 0 0 0
27NOV25 42.00 C 0.00 0.00 0.00 36.52 -3.36 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 35.53 -3.35 158 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 34.53 -3.35 150 0 0 0
27NOV25 45.00 C 0.00 0.00 0.00 33.98 -2.90 268 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 32.53 -3.57 136 0 0 0
27NOV25 47.00 C 0.00 0.00 0.00 31.53 -3.35 128 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 30.53 -3.35 121 0 300 0
27NOV25 49.00 C 0.00 0.00 0.00 29.53 -3.35 113 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 28.84 -3.04 208 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 26.03 -3.62 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 23.93 -2.95 179 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 21.30 -3.09 148 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 18.54 -3.45 74 0 30 0
27NOV25 62.50 C 0.00 0.00 0.00 16.04 -3.35 62 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 13.55 -3.35 59 0 25 0
27NOV25 67.50 C 0.00 0.00 0.00 11.08 -3.73 57 0 0 0
27NOV25 70.00 C 9.80 9.80 9.80 8.64 -3.35 53 6 36 +6
27NOV25 72.50 C 0.00 0.00 0.00 6.66 -2.99 67 0 37 0
27NOV25 75.00 C 5.00 5.00 5.00 4.36 -3.10 54 25 375 -25
27NOV25 77.50 C 3.97 3.97 3.15 2.82 -2.59 56 44 243 -23
27NOV25 80.00 C 2.00 2.50 1.76 1.75 -2.08 59 473 585 +112
27NOV25 82.50 C 1.20 1.60 1.00 0.97 -1.52 59 507 688 -28
27NOV25 85.00 C 0.75 1.03 0.60 0.48 -1.12 59 350 5,105 +63
27NOV25 87.50 C 0.42 0.55 0.35 0.22 -0.76 59 338 1,251 0
27NOV25 90.00 C 0.31 0.38 0.28 0.09 -0.46 58 32 2,333 -7
27NOV25 92.50 C 0.21 0.24 0.21 0.04 -0.25 60 29 3,182 0
27NOV25 95.00 C 0.18 0.20 0.17 0.02 -0.12 62 62 8,113 +30
27NOV25 97.50 C 0.16 0.17 0.15 0.01 -0.06 64 82 1,569 +28
27NOV25 100.00 C 0.13 0.13 0.10 0.01 -0.02 71 17 1,486 -7
27NOV25 102.50 C 0.10 0.10 0.10 0.01 -0.01 77 20 1,199 0
27NOV25 105.00 C 0.11 0.11 0.10 0.01 0.00 83 2 1,104 +1
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,133 0
27NOV25 110.00 C 0.09 0.09 0.05 0.01 0.00 95 71 1,453 -51
27NOV25 112.50 C 0.10 0.10 0.10 0.01 0.00 100 2 434 0
27NOV25 115.00 C 0.07 0.07 0.05 0.01 0.00 106 100 731 +50
27NOV25 117.50 C 0.02 0.02 0.02 0.01 0.00 111 5 1,563 -5
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 310 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 121 0 133 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 116 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 131 0 42 0
27NOV25 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 336 0
30DEC25 35.00 C 0.00 0.00 0.00 43.74 -3.65 115 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 42.64 -3.36 77 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 41.64 -3.50 0 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 40.64 -3.71 0 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 39.75 -3.37 100 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 38.55 -3.46 0 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 37.66 -3.35 66 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 37.14 -2.87 118 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 35.67 -3.35 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 34.67 -3.35 58 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 33.98 -3.05 98 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.68 -3.42 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.69 -3.32 58 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 30.70 -3.35 58 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 30.22 -2.84 95 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 28.84 -3.23 72 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 26.04 -3.61 0 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 23.93 -3.92 63 0 967 0
30DEC25 57.50 C 0.00 0.00 0.00 21.30 -3.45 47 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 18.63 -3.76 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.49 -3.14 45 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 14.44 -3.36 50 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 12.54 -2.96 53 0 567 0
30DEC25 70.00 C 11.83 11.83 10.97 10.83 -2.58 55 149 825 -15
30DEC25 72.50 C 0.00 0.00 0.00 9.17 -3.18 55 0 2,501 0
30DEC25 75.00 C 0.00 0.00 0.00 7.73 -2.39 56 0 367 0
30DEC25 77.50 C 6.60 7.30 6.60 6.45 -2.20 57 99 181 +45
30DEC25 80.00 C 5.50 6.17 5.30 5.42 -1.87 58 195 4,268 -9
30DEC25 82.50 C 4.58 5.16 4.45 4.45 -1.70 58 431 2,220 +180
30DEC25 85.00 C 3.96 4.01 3.65 3.75 -1.43 59 83 1,506 +28
30DEC25 87.50 C 3.25 3.29 3.14 3.00 -1.27 59 38 1,157 -11
30DEC25 90.00 C 2.55 2.99 2.55 2.41 -1.17 59 115 1,379 +26
30DEC25 92.50 C 2.16 2.35 2.16 1.91 -1.00 59 58 1,047 +48
30DEC25 95.00 C 1.88 2.04 1.87 1.50 -0.84 59 53 1,444 +30
30DEC25 97.50 C 0.00 0.00 0.00 1.17 -0.71 59 0 1,949 0
30DEC25 100.00 C 1.50 1.50 1.32 0.91 -0.58 59 484 2,109 -189
30DEC25 102.50 C 1.10 1.15 1.10 0.70 -0.48 59 45 773 +2
30DEC25 105.00 C 0.95 1.05 0.92 0.54 -0.39 59 39 2,548 0
30DEC25 107.50 C 0.88 0.88 0.88 0.41 -0.32 59 140 1,113 -60
30DEC25 110.00 C 0.75 0.83 0.70 0.31 -0.25 59 37 5,681 -34
30DEC25 112.50 C 0.60 0.60 0.60 0.23 -0.21 59 2 1,189 0
30DEC25 115.00 C 0.50 0.50 0.50 0.18 -0.16 59 19 7,976 -19
30DEC25 117.50 C 0.00 0.00 0.00 0.13 -0.13 59 0 199 0
30DEC25 120.00 C 0.40 0.45 0.40 0.10 -0.10 59 142 2,550 -2
30DEC25 122.50 C 0.00 0.00 0.00 0.08 -0.07 59 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.06 -0.06 59 0 265 0
30DEC25 127.50 C 0.00 0.00 0.00 0.04 -0.05 59 0 467 0
30DEC25 130.00 C 0.30 0.30 0.30 0.03 -0.04 59 30 287 -5
30DEC25 132.50 C 0.00 0.00 0.00 0.02 -0.03 58 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 334 0
30DEC25 140.00 C 0.15 0.15 0.15 0.01 -0.01 60 4 1,296 -4
29JAN26 57.50 C 0.00 0.00 0.00 21.70 -3.64 45 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 19.60 -3.56 49 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 17.72 -2.80 53 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.22 -3.21 58 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 14.14 -2.84 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 12.55 -2.47 56 0 0 0
29JAN26 72.50 C 12.18 12.18 11.88 11.09 -2.73 56 82 94 -35
29JAN26 75.00 C 0.00 0.00 0.00 9.80 -2.87 57 0 5 0
29JAN26 77.50 C 0.00 0.00 0.00 8.58 -2.17 57 0 15 0
29JAN26 80.00 C 0.00 0.00 0.00 7.52 -1.95 58 0 33 0
29JAN26 82.50 C 6.75 6.75 6.74 6.58 -1.80 59 25 74 +15
29JAN26 85.00 C 6.30 6.30 6.30 5.77 -1.64 59 5 105 +5
29JAN26 87.50 C 0.00 0.00 0.00 5.07 -1.48 60 0 76 0
29JAN26 90.00 C 4.90 4.90 4.60 4.40 -1.37 60 64 335 +44
29JAN26 92.50 C 4.23 4.23 3.95 3.77 -1.23 60 20 276 0
29JAN26 95.00 C 3.72 3.84 3.72 3.22 -1.10 60 21 251 +20
29JAN26 97.50 C 0.00 0.00 0.00 2.74 -0.98 60 0 142 0
29JAN26 100.00 C 2.73 2.73 2.73 2.33 -0.87 60 25 228 +25
29JAN26 102.50 C 2.58 2.67 2.58 1.97 -0.77 60 18 204 +18
29JAN26 105.00 C 0.00 0.00 0.00 1.67 -0.67 60 0 1,119 0
29JAN26 107.50 C 2.09 2.09 2.09 1.41 -0.59 60 19 155 -4
29JAN26 110.00 C 0.00 0.00 0.00 1.18 -0.52 60 0 281 0
29JAN26 112.50 C 0.00 0.00 0.00 0.99 -0.46 60 0 57 0
29JAN26 115.00 C 0.00 0.00 0.00 0.83 -0.40 60 0 293 0
29JAN26 117.50 C 0.00 0.00 0.00 0.70 -0.34 60 0 1,038 0
29JAN26 120.00 C 1.23 1.23 1.23 0.58 -0.30 59 2 88 +2
29JAN26 122.50 C 0.00 0.00 0.00 0.49 -0.25 60 0 5 0
29JAN26 125.00 C 0.00 0.00 0.00 0.41 -0.22 60 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.34 -0.19 60 0 0 0
29JAN26 130.00 C 0.85 0.85 0.85 0.28 -0.16 59 20 322 0
29JAN26 132.50 C 0.00 0.00 0.00 0.23 -0.14 59 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.20 -0.11 60 0 95 0
29JAN26 137.50 C 0.00 0.00 0.00 0.16 -0.10 59 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.14 -0.08 60 0 1,233 0
26FEB26 60.00 C 0.00 0.00 0.00 21.46 - 63 0 0 -
26FEB26 62.50 C 0.00 0.00 0.00 19.52 -2.87 61 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.14 -2.50 56 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 16.29 -1.74 62 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.54 -1.78 61 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 12.47 -2.81 56 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.24 -2.33 57 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.06 -2.17 57 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.09 -1.92 58 0 5 0
26FEB26 82.50 C 0.00 0.00 0.00 8.07 -1.84 58 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.24 -1.69 58 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 6.49 -1.55 59 0 31 0
26FEB26 90.00 C 6.22 6.22 6.22 5.84 -1.42 60 3 92 +3
26FEB26 92.50 C 0.00 0.00 0.00 5.20 -1.29 60 0 105 0
26FEB26 95.00 C 0.00 0.00 0.00 4.59 -1.17 60 0 140 0
26FEB26 97.50 C 0.00 0.00 0.00 4.04 -1.07 60 0 131 0
26FEB26 100.00 C 0.00 0.00 0.00 3.55 -0.97 60 0 53 0
26FEB26 102.50 C 0.00 0.00 0.00 3.12 -0.88 60 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 2.73 -0.80 59 0 72 0
26FEB26 107.50 C 0.00 0.00 0.00 2.39 -0.72 59 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 2.09 -0.65 59 0 46 0
26FEB26 112.50 C 0.00 0.00 0.00 1.83 -0.58 59 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 1.60 -0.51 59 0 18 0
26FEB26 117.50 C 0.00 0.00 0.00 1.39 -0.47 59 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 1.21 -0.37 59 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 1.03 -0.36 59 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.92 -0.29 59 0 16 0
26FEB26 127.50 C 0.00 0.00 0.00 0.78 -0.28 59 0 1 0
26FEB26 130.00 C 0.00 0.00 0.00 0.68 -0.25 59 0 113 0
30MAR26 40.00 C 0.00 0.00 0.00 39.10 -3.55 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.10 -3.49 51 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 37.71 -3.27 71 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.33 -4.00 57 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.22 -3.58 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.48 -3.60 58 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.53 -3.83 57 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 32.50 -3.68 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.28 -3.31 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.16 -3.37 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.06 -3.51 58 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 27.47 -4.00 52 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.50 -4.12 54 0 18 0
30MAR26 57.50 C 0.00 0.00 0.00 23.68 -3.97 56 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 22.04 -2.82 58 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 20.87 -2.80 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.92 -2.98 60 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 16.85 -3.03 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.44 -3.10 57 0 207 0
30MAR26 72.50 C 0.00 0.00 0.00 14.12 -3.07 58 0 291 0
30MAR26 75.00 C 0.00 0.00 0.00 13.08 -2.26 59 0 804 0
30MAR26 77.50 C 12.64 12.64 12.64 11.95 -2.19 59 4 106 +4
30MAR26 80.00 C 0.00 0.00 0.00 10.90 -2.04 60 0 335 0
30MAR26 82.50 C 0.00 0.00 0.00 9.95 -1.91 60 0 558 0
30MAR26 85.00 C 9.50 9.50 9.50 9.09 -1.80 60 1 21 0
30MAR26 87.50 C 0.00 0.00 0.00 8.32 -1.67 61 0 32 0
30MAR26 90.00 C 8.13 8.13 7.87 7.63 -1.55 61 61 1,110 +60
30MAR26 92.50 C 7.25 7.60 7.18 6.97 -1.45 61 33 298 +33
30MAR26 95.00 C 0.00 0.00 0.00 6.34 -1.41 61 0 539 0
30MAR26 97.50 C 0.00 0.00 0.00 5.73 -1.35 61 0 208 0
30MAR26 100.00 C 6.00 6.00 6.00 5.18 -1.26 61 1 303 +1
30MAR26 102.50 C 0.00 0.00 0.00 4.67 -1.18 61 0 78 0
30MAR26 105.00 C 0.00 0.00 0.00 4.22 -1.09 61 0 6,515 0
30MAR26 107.50 C 0.00 0.00 0.00 3.80 -1.02 61 0 600 0
30MAR26 110.00 C 0.00 0.00 0.00 3.43 -0.94 61 0 214 0
30MAR26 112.50 C 0.00 0.00 0.00 3.09 -0.87 61 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 2.78 -0.81 61 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 2.51 -0.74 61 0 487 0
30MAR26 120.00 C 0.00 0.00 0.00 2.26 -0.68 61 0 1,594 0
30MAR26 122.50 C 0.00 0.00 0.00 1.97 -0.69 60 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 1.83 -0.58 61 0 26 0
30MAR26 127.50 C 2.18 2.18 2.18 1.60 -0.58 60 4 19 0
30MAR26 130.00 C 0.00 0.00 0.00 1.43 -0.54 60 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 1.29 -0.44 60 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 1.16 -0.40 60 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 1.04 -0.37 60 0 394 0
30MAR26 140.00 C 0.00 0.00 0.00 0.94 -0.34 60 0 876 0
29JUN26 48.00 C 0.00 0.00 0.00 33.45 -3.02 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.91 -2.93 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.09 -2.78 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.00 -3.38 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.17 -3.02 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.21 -3.06 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 24.61 -2.98 58 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 23.47 -2.77 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.47 -2.85 58 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 20.20 -3.26 58 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 19.41 -2.17 61 0 81 0
29JUN26 72.50 C 0.00 0.00 0.00 17.68 -3.01 59 0 351 0
29JUN26 75.00 C 17.30 17.30 17.00 16.84 -2.57 60 23 23 +17
29JUN26 77.50 C 0.00 0.00 0.00 15.77 -1.86 60 0 15 0
29JUN26 80.00 C 0.00 0.00 0.00 14.79 -2.06 61 0 59 0
29JUN26 82.50 C 0.00 0.00 0.00 13.87 -1.97 61 0 20 0
29JUN26 85.00 C 0.00 0.00 0.00 13.00 -1.90 61 0 68 0
29JUN26 87.50 C 0.00 0.00 0.00 12.22 -1.80 61 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 11.47 -1.72 61 0 2,120 0
29JUN26 92.50 C 0.00 0.00 0.00 10.77 -1.66 62 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 10.05 -1.66 62 0 112 0
29JUN26 97.50 C 0.00 0.00 0.00 9.46 -1.58 62 0 995 0
29JUN26 100.00 C 0.00 0.00 0.00 8.97 -1.44 62 0 265 0
29JUN26 102.50 C 0.00 0.00 0.00 8.38 -1.42 62 0 141 0
29JUN26 105.00 C 0.00 0.00 0.00 7.83 -1.35 62 0 98 0
29JUN26 107.50 C 0.00 0.00 0.00 7.31 -1.29 62 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 6.83 -1.23 62 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 6.38 -1.17 62 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 5.96 -1.11 62 0 57 0
29JUN26 117.50 C 0.00 0.00 0.00 5.57 -1.05 62 0 20 0
29JUN26 120.00 C 5.95 5.95 5.95 5.21 -1.00 62 16 198 +16
29JUN26 122.50 C 0.00 0.00 0.00 4.86 -0.96 62 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 4.55 -0.90 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.25 -0.86 62 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 3.97 -0.82 62 0 59 0
29JUN26 132.50 C 0.00 0.00 0.00 3.72 -0.77 62 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 3.47 -0.74 62 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 3.25 -0.69 62 0 18 0
29JUN26 140.00 C 0.00 0.00 0.00 3.04 -0.66 62 0 175 0
29SEP26 55.00 C 0.00 0.00 0.00 30.64 -2.70 62 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 29.08 -2.52 62 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 27.65 -2.55 62 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.56 -3.17 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.79 -2.16 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.56 -1.99 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.85 -2.46 60 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.85 -2.11 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.08 -1.88 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.83 -2.47 61 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 18.37 -1.82 63 0 2,001 0
29SEP26 82.50 C 0.00 0.00 0.00 17.00 -2.08 61 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 16.16 -2.01 61 0 94 0
29SEP26 87.50 C 0.00 0.00 0.00 15.37 -1.95 61 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 14.62 -1.89 62 0 44 0
29SEP26 92.50 C 0.00 0.00 0.00 13.92 -1.83 62 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 13.26 -1.76 62 0 37 0
29SEP26 97.50 C 0.00 0.00 0.00 12.63 -1.71 62 0 15 0
29SEP26 100.00 C 12.50 12.50 12.00 12.05 -1.65 62 2 1,504 +2
29SEP26 102.50 C 0.00 0.00 0.00 11.49 -1.60 62 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 10.97 -1.55 63 0 9 0
29SEP26 107.50 C 0.00 0.00 0.00 10.48 -1.50 63 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 10.02 -1.40 63 0 19 0
29SEP26 112.50 C 0.00 0.00 0.00 9.58 -1.29 63 0 3 0
29SEP26 115.00 C 0.00 0.00 0.00 9.16 -1.19 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 8.71 -1.14 63 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 8.28 -1.10 63 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 7.88 -1.05 63 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.49 -1.01 63 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 7.13 -0.97 63 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 6.78 -0.93 63 0 0 0
TOTAL CALL 4,777 122,400 +381
27NOV25 35.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27NOV25 38.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 134 0 92 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 89 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 337 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 229 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 497 0
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,133 0
27NOV25 65.00 P 0.12 0.12 0.12 0.02 +0.01 63 100 749 +100
27NOV25 67.50 P 0.17 0.17 0.17 0.05 +0.02 59 30 427 0
27NOV25 70.00 P 0.36 0.36 0.28 0.16 +0.06 59 57 2,718 -1
27NOV25 72.50 P 0.61 0.61 0.44 0.43 +0.18 59 52 1,177 +44
27NOV25 75.00 P 1.04 1.18 0.85 0.98 +0.41 59 266 5,373 +92
27NOV25 77.50 P 1.46 2.01 1.46 1.92 +0.78 60 330 1,496 +37
27NOV25 80.00 P 2.72 3.43 2.70 3.28 +1.25 61 676 2,290 -395
27NOV25 82.50 P 4.48 4.66 4.35 5.05 +1.78 63 19 3,937 +10
27NOV25 85.00 P 7.45 7.47 5.90 7.14 +2.32 66 231 3,146 -26
27NOV25 87.50 P 8.20 9.18 8.20 9.45 +2.90 73 3 3,936 -2
27NOV25 90.00 P 12.00 12.00 11.00 11.91 +3.27 84 95 4,415 -15
27NOV25 92.50 P 14.00 14.00 14.00 14.19 +2.98 81 5 2,533 -5
27NOV25 95.00 P 16.15 16.52 16.15 17.00 +3.35 112 6 3,644 -6
27NOV25 97.50 P 18.78 18.78 18.78 19.57 +3.89 127 1 816 -1
27NOV25 100.00 P 21.91 21.91 21.91 21.65 +2.95 106 61 217 -61
27NOV25 102.50 P 24.50 24.50 23.10 24.16 +2.89 116 105 378 -105
27NOV25 105.00 P 25.55 27.00 25.55 27.30 +4.15 170 112 791 -110
27NOV25 107.50 P 0.00 0.00 0.00 29.75 +4.10 177 0 403 0
27NOV25 110.00 P 0.00 0.00 0.00 32.10 +3.45 177 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 34.77 +3.41 197 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 37.01 +3.20 188 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 39.62 +3.10 204 0 6 0
27NOV25 120.00 P 0.00 0.00 0.00 41.50 +2.49 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 44.55 +3.90 215 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 46.99 +3.39 217 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 49.00 +2.56 0 0 0 0
27NOV25 130.00 P 0.00 0.00 0.00 52.15 +3.40 244 0 0 -60
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 389 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 702 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.08 +0.03 59 0 1,396 0
30DEC25 55.00 P 0.40 0.40 0.40 0.16 +0.06 59 10 1,110 +10
30DEC25 57.50 P 0.00 0.00 0.00 0.28 +0.10 59 0 1,131 0
30DEC25 60.00 P 0.64 0.70 0.64 0.48 +0.17 59 16 1,164 0
30DEC25 62.50 P 0.93 0.93 0.81 0.77 +0.25 59 65 1,718 +32
30DEC25 65.00 P 1.32 1.32 1.32 1.18 +0.36 59 15 1,776 0
30DEC25 67.50 P 1.66 1.83 1.64 1.72 +0.50 59 41 1,837 +8
30DEC25 70.00 P 2.35 2.46 2.17 2.41 +0.66 59 243 2,872 +150
30DEC25 72.50 P 3.10 3.30 2.89 3.28 +0.90 60 60 1,759 -2
30DEC25 75.00 P 3.50 4.30 3.50 4.23 +1.07 59 54 1,105 +4
30DEC25 77.50 P 5.43 5.48 5.06 5.49 +1.35 60 416 4,784 +205
30DEC25 80.00 P 6.11 6.80 6.11 6.80 +1.52 59 80 2,727 +33
30DEC25 82.50 P 8.44 8.44 7.75 8.37 +1.73 60 226 3,502 -89
30DEC25 85.00 P 9.15 9.15 9.15 10.16 +1.92 62 4 1,761 0
30DEC25 87.50 P 11.79 12.00 11.08 12.00 +2.13 62 132 1,427 -102
30DEC25 90.00 P 13.50 13.50 13.50 13.98 +2.75 63 2 3,704 -2
30DEC25 92.50 P 15.88 15.88 15.88 15.88 +2.32 62 12 1,155 -12
30DEC25 95.00 P 17.73 17.99 17.73 18.21 +2.63 66 7 3,310 +3
30DEC25 97.50 P 0.00 0.00 0.00 20.46 +2.76 68 0 198 0
30DEC25 100.00 P 22.00 22.00 22.00 22.80 +2.91 70 1 337 0
30DEC25 102.50 P 0.00 0.00 0.00 25.13 +2.97 72 0 206 0
30DEC25 105.00 P 27.20 27.20 27.20 27.60 +3.10 76 3 890 -3
30DEC25 107.50 P 0.00 0.00 0.00 29.76 +2.89 73 0 513 0
30DEC25 110.00 P 0.00 0.00 0.00 32.56 +3.25 83 0 101 0
30DEC25 112.50 P 0.00 0.00 0.00 34.97 +3.43 85 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.22 +3.29 84 0 20 0
30DEC25 117.50 P 0.00 0.00 0.00 39.62 +2.97 85 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 42.37 +3.36 94 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 44.55 +3.25 89 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.99 +3.05 91 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 49.67 +3.23 98 0 15 0
30DEC25 130.00 P 0.00 0.00 0.00 52.15 +3.40 101 0 15 0
30DEC25 132.50 P 0.00 0.00 0.00 54.78 +3.42 107 0 42 0
30DEC25 135.00 P 0.00 0.00 0.00 56.93 +2.88 100 0 42 0
30DEC25 137.50 P 0.00 0.00 0.00 59.34 +3.69 99 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 61.77 +3.08 99 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.94 +0.24 60 0 47 0
29JAN26 60.00 P 1.31 1.48 1.31 1.35 +0.35 60 120 153 +115
29JAN26 62.50 P 1.86 1.86 1.71 1.87 +0.46 60 46 102 +46
29JAN26 65.00 P 2.38 2.38 2.38 2.49 +0.56 60 5 522 0
29JAN26 67.50 P 3.18 3.18 3.09 3.17 +0.67 60 240 228 -155
29JAN26 70.00 P 3.50 4.03 3.50 4.03 +0.83 60 102 440 +85
29JAN26 72.50 P 4.85 4.95 4.60 5.00 +0.94 59 66 206 -44
29JAN26 75.00 P 5.93 6.00 5.63 6.15 +1.27 60 34 106 +2
29JAN26 77.50 P 7.17 7.17 7.17 7.43 +1.40 60 15 65 -15
29JAN26 80.00 P 8.53 8.67 8.53 8.87 +1.52 60 20 1,004 -15
29JAN26 82.50 P 10.03 10.03 10.03 10.43 +1.79 61 15 1,028 0
29JAN26 85.00 P 0.00 0.00 0.00 12.06 +1.89 61 0 89 0
29JAN26 87.50 P 0.00 0.00 0.00 13.87 +1.98 62 0 179 0
29JAN26 90.00 P 0.00 0.00 0.00 15.38 +1.76 60 0 147 0
29JAN26 92.50 P 0.00 0.00 0.00 17.67 +2.76 64 0 49 0
29JAN26 95.00 P 0.00 0.00 0.00 19.70 +2.99 64 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 21.79 +2.49 65 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 23.97 +2.63 66 0 794 0
29JAN26 102.50 P 0.00 0.00 0.00 26.18 +2.71 67 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 28.47 +2.82 69 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 30.68 +3.48 69 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 33.16 +3.00 72 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 35.53 +3.26 73 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 38.00 +3.43 76 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 39.91 +2.98 71 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 42.46 +3.30 74 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 44.70 +3.15 73 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 47.16 +2.58 74 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 50.14 +3.21 84 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 52.15 +3.37 79 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 54.89 +3.53 86 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 57.57 +3.52 90 0 60 0
29JAN26 137.50 P 0.00 0.00 0.00 59.48 +3.60 82 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 62.23 +3.54 89 0 58 0
26FEB26 60.00 P 0.00 0.00 0.00 2.13 - 60 0 0 -
26FEB26 62.50 P 0.00 0.00 0.00 2.75 +0.58 60 0 6 0
26FEB26 65.00 P 0.00 0.00 0.00 3.43 +0.64 59 0 160 0
26FEB26 67.50 P 0.00 0.00 0.00 4.23 +0.78 59 0 58 0
26FEB26 70.00 P 4.77 4.84 4.77 5.15 +0.93 59 30 57 +30
26FEB26 72.50 P 6.11 6.11 5.80 6.20 +1.08 59 18 208 +18
26FEB26 75.00 P 7.10 7.35 7.10 7.35 +1.21 59 5 116 +1
26FEB26 77.50 P 0.00 0.00 0.00 8.71 +1.42 59 0 77 0
26FEB26 80.00 P 9.96 9.96 9.96 10.14 +1.59 59 1 89 -1
26FEB26 82.50 P 0.00 0.00 0.00 11.70 +1.78 60 0 257 0
26FEB26 85.00 P 0.00 0.00 0.00 13.49 +2.06 61 0 109 0
26FEB26 87.50 P 0.00 0.00 0.00 15.18 +2.05 61 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 16.58 +2.14 59 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 18.89 +2.72 62 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 20.83 +2.79 63 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 22.88 +3.10 64 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 24.93 +2.92 64 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 27.09 +2.60 65 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 29.30 +3.30 66 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 31.53 +2.76 67 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 33.83 +2.87 68 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 36.14 +2.92 69 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 38.44 +2.92 70 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 40.58 +2.75 69 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 42.92 +2.88 70 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 45.76 +4.08 75 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 47.50 +2.92 69 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 50.31 +3.05 75 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 52.39 +2.91 72 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.23 +0.06 61 0 140 0
30MAR26 41.00 P 0.00 0.00 0.00 0.27 +0.06 61 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.33 +0.08 61 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 +0.08 61 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.45 +0.08 61 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.54 +0.11 61 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.63 +0.13 61 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.72 +0.13 61 0 85 0
30MAR26 48.00 P 0.00 0.00 0.00 0.84 +0.16 61 0 28 0
30MAR26 49.00 P 0.00 0.00 0.00 0.96 +0.20 61 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 1.09 +0.20 61 0 520 0
30MAR26 52.50 P 0.00 0.00 0.00 1.48 +0.28 61 0 515 0
30MAR26 55.00 P 0.00 0.00 0.00 1.94 +0.32 61 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 2.51 +0.42 61 0 800 0
30MAR26 60.00 P 3.00 3.00 3.00 3.17 +0.50 61 40 500 0
30MAR26 62.50 P 0.00 0.00 0.00 3.91 +0.58 61 0 803 0
30MAR26 65.00 P 0.00 0.00 0.00 4.69 +0.63 61 0 17 0
30MAR26 67.50 P 0.00 0.00 0.00 5.59 +0.75 61 0 458 0
30MAR26 70.00 P 6.47 6.52 6.47 6.60 +0.86 60 2 3,010 -1
30MAR26 72.50 P 0.00 0.00 0.00 7.76 +1.02 61 0 1,509 0
30MAR26 75.00 P 9.00 9.05 9.00 8.98 +1.15 60 122 6,899 -118
30MAR26 77.50 P 0.00 0.00 0.00 10.33 +1.28 61 0 473 0
30MAR26 80.00 P 0.00 0.00 0.00 11.77 +1.41 61 0 1,455 0
30MAR26 82.50 P 0.00 0.00 0.00 13.28 +1.50 61 0 220 0
30MAR26 85.00 P 0.00 0.00 0.00 15.10 +1.90 63 0 167 0
30MAR26 87.50 P 16.69 16.69 16.69 16.79 +2.42 63 200 284 -41
30MAR26 90.00 P 17.90 18.30 17.90 18.58 +2.46 63 4 1,062 +2
30MAR26 92.50 P 0.00 0.00 0.00 20.42 +2.65 64 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 22.32 +2.50 64 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 24.25 +2.66 64 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 26.28 +2.66 65 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 28.39 +2.35 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 30.48 +2.59 66 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 32.68 +2.50 67 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.88 +2.81 67 0 1 0
30MAR26 112.50 P 0.00 0.00 0.00 37.09 +2.84 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.91 +2.27 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.66 +2.89 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.36 +2.32 66 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 45.96 +3.17 68 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.84 +2.32 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.40 +3.14 68 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.82 +2.80 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 55.22 +3.01 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.57 +2.71 70 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 59.98 +2.77 70 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.36 +2.63 71 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 2.15 +0.29 62 0 123 0
29JUN26 49.00 P 0.00 0.00 0.00 2.36 +0.32 62 0 4 0
29JUN26 50.00 P 0.00 0.00 0.00 2.60 +0.37 62 0 110 0
29JUN26 52.50 P 0.00 0.00 0.00 3.21 +0.41 62 0 294 0
29JUN26 55.00 P 0.00 0.00 0.00 3.93 +0.52 62 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 4.70 +0.60 62 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 5.55 +0.75 62 0 161 0
29JUN26 62.50 P 0.00 0.00 0.00 6.44 +0.77 62 0 93 0
29JUN26 65.00 P 0.00 0.00 0.00 7.37 +0.82 61 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 8.49 +0.95 61 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 9.58 +0.95 61 0 410 0
29JUN26 72.50 P 0.00 0.00 0.00 10.81 +1.06 61 0 588 0
29JUN26 75.00 P 0.00 0.00 0.00 12.09 +1.12 61 0 5,489 0
29JUN26 77.50 P 0.00 0.00 0.00 13.54 +1.26 61 0 18 0
29JUN26 80.00 P 14.48 14.48 14.48 15.03 +1.37 62 1 13,515 0
29JUN26 82.50 P 0.00 0.00 0.00 16.67 +1.55 62 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 18.35 +1.72 63 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 19.94 +1.71 63 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.86 +2.09 63 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.53 +2.24 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.21 +2.07 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.44 +2.37 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.27 +2.20 64 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.09 +2.26 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.30 +2.31 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.30 +2.36 66 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.71 +1.83 63 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 39.30 +2.53 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.42 +2.56 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.84 +2.69 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.13 +1.90 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 47.61 +2.79 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.84 +2.26 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.80 +1.93 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.13 +2.34 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.95 +3.21 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.26 +3.06 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.48 +2.41 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.75 +2.56 68 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 5.74 +0.58 63 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 6.58 +0.65 62 0 16 0
29SEP26 60.00 P 6.60 6.60 6.60 7.48 +0.69 62 3 27 +3
29SEP26 62.50 P 0.00 0.00 0.00 8.48 +0.69 62 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 9.56 +0.72 62 0 169 0
29SEP26 67.50 P 0.00 0.00 0.00 10.71 +0.78 62 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.91 +0.84 62 0 839 0
29SEP26 72.50 P 0.00 0.00 0.00 13.26 +0.98 62 0 346 0
29SEP26 75.00 P 14.60 14.62 14.60 14.60 +1.03 62 48 706 -48
29SEP26 77.50 P 0.00 0.00 0.00 16.08 +1.14 62 0 351 0
29SEP26 80.00 P 17.29 17.29 17.29 17.58 +1.20 62 30 1,204 -11
29SEP26 82.50 P 0.00 0.00 0.00 19.25 +1.39 62 0 639 0
29SEP26 85.00 P 20.00 20.00 20.00 20.88 +1.48 63 2 475 +2
29SEP26 87.50 P 22.27 22.27 22.27 22.45 +1.50 63 200 210 +200
29SEP26 90.00 P 0.00 0.00 0.00 24.11 +1.50 62 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 25.97 +1.73 63 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 27.77 +1.69 63 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 29.66 +1.91 63 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 31.50 +2.00 64 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 33.38 +1.92 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.46 +2.09 64 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 37.39 +1.89 64 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 39.34 +2.11 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.43 +2.21 65 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 43.51 +2.05 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.55 +2.05 65 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 47.76 +2.20 65 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 49.92 +2.21 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.92 +2.13 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.19 +2.36 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.37 +2.20 66 0 0 0
TOTAL PUT 4,905 150,613 -214
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHA - PHT (ADJ-A) CLOSING PRICE HK$ 14.30
30DEC25 3.56 C 0.00 0.00 0.00 10.75 -0.64 0 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 10.57 -0.64 0 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 10.40 -0.65 0 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 10.23 -0.64 145 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 10.05 -0.64 138 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 9.87 -0.64 130 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 9.69 -0.64 123 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.52 -0.64 116 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 9.34 -0.64 108 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 9.16 -0.64 97 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 8.98 -0.64 0 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 8.80 -0.64 0 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 8.63 -0.64 0 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 8.45 -0.64 0 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 8.27 -0.64 0 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 8.09 -0.64 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 7.91 -0.64 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 7.74 -0.65 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 7.57 -0.64 89 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 7.39 -0.64 84 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
TOTAL PUT 0 10 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 14.30
27NOV25 8.75 C 0.00 0.00 0.00 5.56 -0.64 155 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 5.31 -0.64 146 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 5.08 -0.62 174 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 4.81 -0.64 130 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 4.56 -0.64 122 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 4.31 -0.64 114 0 45 0
27NOV25 10.50 C 0.00 0.00 0.00 3.81 -0.64 99 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 3.31 -0.64 85 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 2.81 -0.63 71 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 2.32 -0.63 71 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 1.82 -0.63 57 0 15 0
27NOV25 13.00 C 0.00 0.00 0.00 1.35 -0.59 56 0 5 0
27NOV25 13.50 C 0.00 0.00 0.00 0.92 -0.58 54 0 358 0
27NOV25 14.00 C 0.52 0.52 0.52 0.55 -0.49 51 127 748 +127
27NOV25 14.50 C 0.29 0.49 0.29 0.31 -0.38 54 173 424 -86
27NOV25 15.00 C 0.12 0.27 0.12 0.15 -0.28 54 428 345 -215
27NOV25 15.50 C 0.09 0.09 0.09 0.06 -0.18 53 20 956 0
27NOV25 16.00 C 0.06 0.06 0.06 0.03 -0.10 56 4 358 -4
27NOV25 16.50 C 0.03 0.03 0.03 0.01 -0.05 56 10 242 -10
27NOV25 17.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 313 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 489 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,232 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 87 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 294 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 246 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 110 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 185 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 201 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 166 0 54 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 177 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 188 0 35 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 198 0 63 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 225 0 60 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 242 0 26 0
30DEC25 4.20 C 0.00 0.00 0.00 10.12 -0.64 140 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 10.02 -0.64 136 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 9.92 -0.64 132 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 9.82 -0.64 128 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 9.78 -0.58 189 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 9.64 -0.62 157 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 9.52 -0.64 116 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 9.48 -0.58 178 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 9.32 -0.64 107 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 9.07 -0.64 87 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 8.82 -0.64 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 8.57 -0.62 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 8.37 -0.59 141 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 8.09 -0.62 114 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.82 -0.65 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 7.58 -0.64 89 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 7.33 -0.64 83 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 7.08 -0.62 76 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 6.83 -0.64 70 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 6.58 -0.64 61 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 6.33 -0.64 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.08 -0.64 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.83 -0.64 0 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 5.58 -0.69 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.34 -0.64 59 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.09 -0.68 55 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 4.84 -0.64 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.59 -0.64 46 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 4.35 -0.64 51 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 3.86 -0.59 49 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 3.32 -0.73 0 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.93 -0.55 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.42 -0.63 41 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.02 -0.57 44 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.66 -0.52 45 0 21 0
30DEC25 13.50 C 0.00 0.00 0.00 1.34 -0.48 46 0 135 0
30DEC25 14.00 C 0.00 0.00 0.00 1.07 -0.46 47 0 154 0
30DEC25 14.50 C 0.86 0.90 0.85 0.83 -0.38 48 75 345 +2
30DEC25 15.00 C 0.66 0.70 0.66 0.65 -0.32 49 32 352 +17
30DEC25 15.50 C 0.52 0.61 0.48 0.48 -0.29 48 109 299 -34
30DEC25 16.00 C 0.40 0.40 0.40 0.38 -0.23 50 25 160 0
30DEC25 16.50 C 0.31 0.31 0.31 0.28 -0.20 50 15 142 +15
30DEC25 17.00 C 0.00 0.00 0.00 0.20 -0.16 50 0 98 0
30DEC25 17.50 C 0.22 0.22 0.22 0.14 -0.13 49 5 147 0
30DEC25 18.00 C 0.14 0.14 0.14 0.10 -0.10 50 12 358 -12
30DEC25 18.50 C 0.00 0.00 0.00 0.07 -0.08 50 0 163 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 -0.06 50 0 82 0
30DEC25 19.50 C 0.07 0.07 0.07 0.04 -0.04 51 20 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 185 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 5.09 -0.68 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.87 -0.66 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.66 -0.58 51 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.36 -0.73 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.98 -0.58 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.45 -0.62 42 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.12 -0.55 52 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.64 -0.55 46 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.33 -0.58 49 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.96 -0.52 48 0 34 0
29JAN26 13.50 C 0.00 0.00 0.00 1.78 -0.35 53 0 90 0
29JAN26 14.00 C 0.00 0.00 0.00 1.41 -0.45 49 0 24 0
29JAN26 14.50 C 1.21 1.21 1.21 1.21 -0.38 50 12 203 0
29JAN26 15.00 C 1.18 1.19 1.06 1.04 -0.32 52 38 214 -15
29JAN26 15.50 C 0.76 0.76 0.76 0.86 -0.30 52 3 126 -3
29JAN26 16.00 C 0.78 0.80 0.77 0.71 -0.28 52 10 235 +10
29JAN26 16.50 C 0.00 0.00 0.00 0.58 -0.26 52 0 85 0
29JAN26 17.00 C 0.52 0.52 0.52 0.47 -0.22 51 10 675 -10
29JAN26 17.50 C 0.00 0.00 0.00 0.38 -0.19 51 0 342 0
29JAN26 18.00 C 0.00 0.00 0.00 0.30 -0.17 51 0 114 0
29JAN26 18.50 C 0.00 0.00 0.00 0.24 -0.14 51 0 88 0
29JAN26 19.00 C 0.00 0.00 0.00 0.19 -0.12 51 0 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.15 -0.10 51 0 45 0
29JAN26 20.00 C 0.00 0.00 0.00 0.12 -0.08 51 0 15 0
29JAN26 21.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 5.09 -0.68 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.00 -0.53 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.66 -0.59 37 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.48 -0.61 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.98 -0.70 41 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.56 -0.68 43 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.18 -0.65 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.83 -0.61 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.50 -0.51 48 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.20 -0.48 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.92 -0.45 49 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 1.67 -0.42 49 0 0 0
26FEB26 14.50 C 1.55 1.55 1.55 1.45 -0.39 50 15 44 +15
26FEB26 15.00 C 1.32 1.32 1.32 1.28 -0.35 51 15 105 +15
26FEB26 15.50 C 1.15 1.15 1.09 1.09 -0.34 51 30 39 +22
26FEB26 16.00 C 0.86 0.98 0.86 0.97 -0.27 52 34 35 +11
26FEB26 16.50 C 0.00 0.00 0.00 0.83 -0.26 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.70 -0.27 52 0 0 0
26FEB26 17.50 C 0.57 0.57 0.57 0.59 -0.24 52 3 0 -3
26FEB26 18.00 C 0.00 0.00 0.00 0.50 -0.21 52 0 31 0
26FEB26 18.50 C 0.00 0.00 0.00 0.42 -0.19 52 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.35 -0.17 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.30 -0.14 52 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.25 -0.13 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.78 -0.62 89 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.66 -0.64 64 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.56 -0.64 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.48 -0.62 82 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.36 -0.64 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.12 -0.64 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.87 -0.64 55 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.62 -0.64 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.38 -0.64 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.13 -0.64 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.82 -0.71 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.58 -0.70 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.40 -0.64 53 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 7.08 -0.72 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.83 -0.64 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.58 -0.64 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.44 -0.63 53 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 6.12 -0.66 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.90 -0.65 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.58 -0.70 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.36 -0.73 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.16 -0.65 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 5.00 -0.57 45 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.76 -0.65 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.50 -0.61 40 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.10 -0.59 44 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.73 -0.58 46 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 3.37 -0.57 47 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 3.04 -0.55 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.73 -0.53 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.44 -0.51 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.18 -0.49 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.99 -0.41 52 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 1.72 -0.46 51 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 1.52 -0.44 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.39 -0.34 52 0 36 0
30MAR26 16.00 C 0.00 0.00 0.00 1.23 -0.32 53 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 1.10 -0.28 53 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.97 -0.26 53 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 0.85 -0.26 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.74 -0.25 53 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.64 -0.26 53 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.56 -0.24 53 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.49 -0.22 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.42 -0.21 53 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.32 -0.17 53 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.24 -0.14 53 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.18 -0.11 53 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 -0.09 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.08 -0.05 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 9.61 -0.64 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.51 -0.64 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.41 -0.64 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.17 -0.64 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.93 -0.64 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.69 -0.64 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.45 -0.57 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.13 -0.72 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.89 -0.64 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.62 -0.66 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.40 -0.64 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.18 -0.62 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.92 -0.61 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.69 -0.65 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.48 -0.59 33 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 6.27 -0.69 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 6.03 -0.66 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.87 -0.60 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.62 -0.63 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.43 -0.62 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.22 -0.62 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 5.04 -0.60 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.84 -0.58 46 0 602 0
29JUN26 10.50 C 0.00 0.00 0.00 4.48 -0.56 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 4.15 -0.53 49 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.83 -0.57 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.54 -0.54 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.26 -0.49 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 3.00 -0.47 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 -0.45 51 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 -0.37 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.32 -0.41 51 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 2.13 -0.39 51 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.95 -0.37 52 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.80 -0.34 52 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 1.65 -0.37 52 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 1.53 -0.35 53 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 1.43 -0.30 54 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.32 -0.30 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 1.20 -0.29 54 0 10 0
29JUN26 19.00 C 0.00 0.00 0.00 1.10 -0.27 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.97 -0.28 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.89 -0.26 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.76 -0.18 54 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 -0.18 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 -0.16 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.43 -0.14 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.36 -0.12 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.30 -0.11 53 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.25 -0.09 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.08 53 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.07 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.06 53 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 -0.05 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 -0.58 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.62 -0.56 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.43 -0.53 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.53 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.93 -0.52 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.59 -0.57 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.30 -0.50 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.02 -0.48 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.76 -0.47 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.53 -0.44 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.30 -0.42 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.08 -0.41 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.88 -0.42 53 0 314 0
29SEP26 15.00 C 0.00 0.00 0.00 2.71 -0.39 53 0 846 0
29SEP26 15.50 C 0.00 0.00 0.00 2.54 -0.34 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.39 -0.35 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.24 -0.35 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 -0.33 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.98 -0.31 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.86 -0.30 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.75 -0.29 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.65 -0.27 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.55 -0.27 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.45 -0.26 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.27 -0.23 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.11 -0.21 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.97 -0.19 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.85 -0.17 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.74 -0.16 55 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 -0.14 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.57 -0.13 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.50 -0.12 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.44 -0.10 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.39 -0.09 55 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.09 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 -0.08 55 0 80 0
TOTAL CALL 1,225 19,176 -158
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 161 0 36 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 70 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 45 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 55 0
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 141 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 380 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 221 0
27NOV25 12.50 P 0.03 0.03 0.02 0.01 0.00 55 25 272 -12
27NOV25 13.00 P 0.06 0.06 0.06 0.04 +0.02 55 2 304 0
27NOV25 13.50 P 0.17 0.17 0.09 0.12 +0.07 56 42 387 +40
27NOV25 14.00 P 0.29 0.40 0.25 0.27 +0.14 55 170 361 +115
27NOV25 14.50 P 0.57 0.67 0.35 0.52 +0.25 56 146 706 -26
27NOV25 15.00 P 0.71 0.71 0.71 0.85 +0.35 55 10 457 -10
27NOV25 15.50 P 1.35 1.35 1.35 1.30 +0.50 64 2 789 0
27NOV25 16.00 P 0.00 0.00 0.00 1.77 +0.59 72 0 232 0
27NOV25 16.50 P 0.00 0.00 0.00 2.27 +0.67 85 0 49 0
27NOV25 17.00 P 0.00 0.00 0.00 2.78 +0.64 101 0 183 0
27NOV25 17.50 P 0.00 0.00 0.00 3.26 +0.70 106 0 143 0
27NOV25 18.00 P 0.00 0.00 0.00 3.78 +0.66 125 0 96 -15
27NOV25 18.50 P 0.00 0.00 0.00 4.33 +0.77 151 0 320 0
27NOV25 19.00 P 0.00 0.00 0.00 4.84 +0.72 165 0 87 0
27NOV25 19.50 P 0.00 0.00 0.00 5.20 +0.64 0 0 15 -13
27NOV25 20.00 P 0.00 0.00 0.00 5.79 +0.71 169 0 67 0
27NOV25 21.00 P 0.00 0.00 0.00 6.81 +0.75 195 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.90 +0.76 243 0 1 0
27NOV25 23.00 P 0.00 0.00 0.00 8.91 +0.69 264 0 15 0
27NOV25 24.00 P 0.00 0.00 0.00 9.91 +0.85 280 0 32 0
27NOV25 25.00 P 0.00 0.00 0.00 10.77 +0.63 240 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.85 +0.78 290 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.76 +0.58 259 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 13.70 +0.63 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 14.79 +0.66 300 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 15.70 +0.58 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 16.77 +0.70 310 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 17.74 +0.67 297 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 156 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 76 0
30DEC25 12.00 P 0.00 0.00 0.00 0.15 +0.05 50 0 90 0
30DEC25 12.50 P 0.00 0.00 0.00 0.24 +0.07 49 0 137 0
30DEC25 13.00 P 0.42 0.43 0.42 0.38 +0.12 50 13 145 +4
30DEC25 13.50 P 0.58 0.58 0.58 0.55 +0.16 50 45 743 0
30DEC25 14.00 P 0.00 0.00 0.00 0.78 +0.22 51 0 323 0
30DEC25 14.50 P 0.93 0.93 0.93 1.04 +0.26 51 10 188 0
30DEC25 15.00 P 0.00 0.00 0.00 1.35 +0.32 51 0 24 0
30DEC25 15.50 P 0.00 0.00 0.00 1.70 +0.37 52 0 2,758 0
30DEC25 16.00 P 0.00 0.00 0.00 2.03 +0.37 50 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 2.49 +0.53 54 0 157 0
30DEC25 17.00 P 2.58 3.19 2.58 2.93 +0.50 56 61 67 +41
30DEC25 17.50 P 0.00 0.00 0.00 3.39 +0.54 58 0 79 0
30DEC25 18.00 P 0.00 0.00 0.00 3.78 +0.58 52 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 4.36 +0.60 66 0 38 0
30DEC25 19.00 P 0.00 0.00 0.00 4.85 +0.64 69 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.35 +0.65 74 0 23 0
30DEC25 20.00 P 0.00 0.00 0.00 5.87 +0.71 80 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 6.85 +0.63 86 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.90 +0.76 99 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 8.93 +0.71 110 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.91 +0.80 115 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.77 +0.63 101 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.85 +0.70 119 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.83 +0.65 122 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.77 +0.65 117 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.80 +0.53 127 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.73 +0.61 116 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.77 +0.67 131 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 17.74 +0.60 127 0 0 0
29JAN26 9.25 P 0.04 0.04 0.04 0.03 +0.02 53 10 20 +10
29JAN26 9.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.05 +0.02 52 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 62 0
29JAN26 10.50 P 0.00 0.00 0.00 0.10 +0.03 51 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.16 +0.04 51 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.24 +0.06 51 0 5 0
29JAN26 12.00 P 0.00 0.00 0.00 0.35 +0.08 51 0 51 0
29JAN26 12.50 P 0.00 0.00 0.00 0.49 +0.12 52 0 135 0
29JAN26 13.00 P 0.00 0.00 0.00 0.66 +0.15 52 0 277 0
29JAN26 13.50 P 0.00 0.00 0.00 0.87 +0.19 52 0 123 0
29JAN26 14.00 P 0.00 0.00 0.00 1.07 +0.19 51 0 85 0
29JAN26 14.50 P 0.00 0.00 0.00 1.34 +0.23 51 0 75 0
29JAN26 15.00 P 0.00 0.00 0.00 1.61 +0.26 50 0 30 0
29JAN26 15.50 P 0.00 0.00 0.00 2.01 +0.36 53 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 2.37 +0.42 54 0 20 0
29JAN26 16.50 P 0.00 0.00 0.00 2.75 +0.41 54 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 3.16 +0.44 55 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.59 +0.56 57 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.00 +0.48 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.48 +0.52 59 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.95 +0.62 61 0 16 0
29JAN26 19.50 P 0.00 0.00 0.00 5.41 +0.55 62 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.92 +0.59 66 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.85 +0.55 67 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.92 +0.65 79 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.93 +0.70 85 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.91 +0.77 89 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.80 +0.63 83 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.85 +0.70 93 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 21 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 +0.02 52 0 1 0
26FEB26 10.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.19 +0.04 52 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.28 +0.06 52 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.38 +0.07 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.52 +0.10 52 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 0.68 +0.13 52 0 15 0
26FEB26 13.00 P 0.87 0.87 0.87 0.86 +0.16 52 35 36 +35
26FEB26 13.50 P 0.00 0.00 0.00 1.07 +0.18 52 0 0 0
26FEB26 14.00 P 1.21 1.21 1.21 1.33 +0.23 52 7 60 0
26FEB26 14.50 P 0.00 0.00 0.00 1.61 +0.26 53 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.91 +0.29 53 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.24 +0.31 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.59 +0.34 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.96 +0.37 54 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.35 +0.40 55 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.76 +0.43 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.18 +0.51 57 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.62 +0.48 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.07 +0.56 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.53 +0.53 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.00 +0.54 62 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 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 76 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 68 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 57 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 0.01 0.00 50 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 52 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 53 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 53 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 38 0
30MAR26 8.75 P 0.00 0.00 0.00 0.08 0.00 52 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 9 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.19 +0.02 53 0 150 0
30MAR26 10.00 P 0.30 0.30 0.30 0.22 +0.02 52 2 20 -2
30MAR26 10.50 P 0.00 0.00 0.00 0.31 +0.04 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.41 +0.05 52 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.56 +0.08 53 0 46 0
30MAR26 12.00 P 0.00 0.00 0.00 0.71 +0.09 53 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.89 +0.14 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.10 +0.15 53 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 1.33 +0.18 54 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.59 +0.21 54 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 1.86 +0.23 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 +0.26 54 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.49 +0.30 54 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 2.83 +0.31 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.19 +0.33 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.57 +0.35 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.96 +0.35 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.37 +0.38 56 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 4.79 +0.40 57 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.23 +0.43 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.67 +0.45 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.09 +0.44 59 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.06 +0.51 63 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 7.92 +0.45 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.00 +0.69 69 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 9.95 +0.73 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.89 +0.55 71 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.85 +0.61 72 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.85 +0.62 75 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.85 +0.65 79 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.80 +0.53 78 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.73 +0.50 73 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.77 +0.62 81 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.74 +0.60 80 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 55 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 0.01 0.00 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 52 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 53 0 92 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.01 53 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.03 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.03 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 +0.05 54 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 +0.04 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 +0.05 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.44 +0.07 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 +0.06 53 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.63 +0.08 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.77 +0.08 53 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.95 +0.11 54 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.14 +0.13 54 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 1.35 +0.15 54 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 1.58 +0.16 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.83 +0.19 54 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 2.10 +0.21 54 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.39 +0.24 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.69 +0.25 55 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 3.00 +0.26 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.35 +0.30 55 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.69 +0.31 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.05 +0.32 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 +0.35 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.82 +0.37 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.21 +0.38 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.63 +0.41 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.04 +0.42 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.47 +0.43 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.35 +0.47 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.26 +0.50 60 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 9.16 +0.54 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.12 +0.58 63 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.07 +0.62 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.00 +0.60 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.92 +0.57 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.87 +0.60 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.89 +0.62 69 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.87 +0.64 70 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.84 +0.65 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.86 +0.68 74 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.07 55 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.07 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.09 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 +0.10 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 +0.10 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.14 +0.13 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.33 +0.13 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.52 +0.13 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 +0.14 55 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 +0.16 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 +0.16 55 0 14 0
29SEP26 14.00 P 0.00 0.00 0.00 2.53 +0.18 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.86 +0.26 56 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.16 +0.25 56 0 26 0
29SEP26 15.50 P 0.00 0.00 0.00 3.49 +0.29 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.83 +0.31 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.17 +0.32 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 +0.34 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.89 +0.34 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.37 58 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 +0.38 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.02 +0.36 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.45 +0.40 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.86 +0.42 59 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 7.71 +0.46 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.55 +0.47 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.40 +0.42 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.27 +0.45 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.18 +0.46 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.11 +0.50 61 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.05 +0.53 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.95 +0.53 61 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.91 +0.52 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.87 +0.57 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.85 +0.66 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.86 +0.68 66 0 0 0
TOTAL PUT 580 18,018 +167
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$ 17.77
27NOV25 11.50 C 0.00 0.00 0.00 6.28 -0.81 129 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 5.78 -0.66 117 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 5.28 -0.81 104 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 4.78 -0.79 92 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 4.28 -0.78 81 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 3.78 -0.76 70 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 3.28 -0.75 60 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 2.78 -0.73 49 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 2.28 -0.72 39 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 1.78 -0.63 30 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 1.29 -0.68 32 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 0.81 -0.66 27 0 0 0
27NOV25 17.50 C 0.42 0.42 0.42 0.44 -0.52 30 1 17 +1
27NOV25 18.00 C 0.00 0.00 0.00 0.20 -0.37 32 0 188 0
27NOV25 18.50 C 0.12 0.14 0.12 0.07 -0.24 32 4 394 0
27NOV25 19.00 C 0.03 0.03 0.03 0.02 -0.10 33 20 296 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 1,261 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 458 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 889 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 202 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 140 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 77 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.30 -0.76 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.05 -0.82 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 8.79 -0.68 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 8.56 -0.67 77 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.31 -0.68 73 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.06 -0.72 68 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.81 -0.76 63 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.31 -0.73 48 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.81 -0.67 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.28 -0.81 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.82 -0.82 48 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.32 -0.81 41 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.82 -0.78 32 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 4.32 -0.78 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.83 -0.76 32 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.34 -0.69 32 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.78 -0.78 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.31 -0.76 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.89 -0.70 25 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.49 -0.65 27 0 259 0
30DEC25 17.00 C 0.00 0.00 0.00 1.14 -0.58 28 0 128 0
30DEC25 17.50 C 0.00 0.00 0.00 0.85 -0.44 29 0 115 0
30DEC25 18.00 C 0.71 0.71 0.71 0.61 -0.35 29 2 71 +2
30DEC25 18.50 C 0.53 0.53 0.46 0.42 -0.29 29 9 73 0
30DEC25 19.00 C 0.36 0.40 0.29 0.29 -0.22 30 32 122 +27
30DEC25 19.50 C 0.22 0.22 0.22 0.19 -0.16 30 7 146 0
30DEC25 20.00 C 0.00 0.00 0.00 0.12 -0.12 30 0 123 0
30DEC25 21.00 C 0.08 0.08 0.08 0.04 -0.06 30 1 2,534 -1
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 110 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.86 -0.74 28 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.37 -0.74 29 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.88 -0.72 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.41 -0.74 29 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.87 -0.79 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.45 -0.62 24 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.05 -0.69 26 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.69 -0.63 27 0 0 0
29JAN26 17.00 C 1.58 1.58 1.58 1.37 -0.56 28 2 2 0
29JAN26 17.50 C 0.00 0.00 0.00 1.10 -0.40 29 0 17 0
29JAN26 18.00 C 0.00 0.00 0.00 0.85 -0.36 29 0 74 0
29JAN26 18.50 C 0.00 0.00 0.00 0.65 -0.32 29 0 75 0
29JAN26 19.00 C 0.00 0.00 0.00 0.49 -0.27 29 0 52 0
29JAN26 19.50 C 0.00 0.00 0.00 0.37 -0.23 30 0 21 0
29JAN26 20.00 C 0.00 0.00 0.00 0.28 -0.17 30 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.14 -0.10 30 0 32 0
29JAN26 22.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.02 -0.67 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.41 -0.81 17 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.97 -0.73 23 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.57 -0.72 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.20 -0.67 27 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.91 -0.56 29 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.54 -0.56 28 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.27 -0.43 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 1.03 -0.38 28 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.84 -0.32 29 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.68 -0.27 30 0 47 0
26FEB26 19.50 C 0.00 0.00 0.00 0.54 -0.23 30 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.42 -0.20 30 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.24 -0.14 30 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.14 -0.08 30 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.88 -0.68 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.56 -0.76 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.32 -0.81 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.22 -0.62 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.83 -0.82 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 7.32 -0.76 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.84 -0.75 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.35 -0.74 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.86 -0.78 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.40 -0.83 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.91 -0.73 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 4.50 -0.77 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.04 -0.65 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.51 -0.77 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.11 -0.70 26 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 2.71 -0.60 26 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 2.35 -0.67 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.02 -0.58 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.73 -0.49 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.50 -0.49 29 0 43 0
30MAR26 18.00 C 0.00 0.00 0.00 1.26 -0.40 29 0 120 0
30MAR26 18.50 C 0.00 0.00 0.00 1.07 -0.35 30 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.83 -0.39 29 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.72 -0.26 30 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.59 -0.24 30 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.37 -0.20 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.23 -0.15 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.14 -0.10 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 7.98 -0.67 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.39 -0.79 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.99 -0.66 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 6.52 -0.68 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.04 -0.71 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 5.60 -0.67 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.13 -0.66 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.67 -0.65 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.24 -0.73 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.85 -0.59 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.42 -0.62 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.07 -0.69 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.74 -0.51 28 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.44 -0.52 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.16 -0.51 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.90 -0.40 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.67 -0.42 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.46 -0.36 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.27 -0.32 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.10 -0.28 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.98 -0.27 30 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.74 -0.21 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.54 -0.18 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.39 -0.14 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.28 -0.10 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.20 -0.08 30 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.63 -0.64 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.17 -0.62 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.76 -0.56 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.36 -0.61 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.95 -0.49 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.53 -0.51 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.20 -0.56 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.88 -0.47 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.60 -0.38 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.31 -0.37 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.10 -0.37 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.88 -0.34 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.62 -0.35 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.43 -0.32 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.30 -0.26 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 1.14 -0.23 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.88 -0.22 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.67 -0.18 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 -0.16 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.13 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.10 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 -0.07 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
TOTAL CALL 78 8,650 +29
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 110 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 87 0 91 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 135 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 184 0
27NOV25 16.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 219 0
27NOV25 17.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 364 0
27NOV25 17.50 P 0.12 0.12 0.12 0.18 +0.13 33 21 376 -20
27NOV25 18.00 P 0.30 0.31 0.30 0.44 +0.26 34 22 278 -22
27NOV25 18.50 P 0.58 0.66 0.58 0.82 +0.44 37 35 441 -2
27NOV25 19.00 P 0.00 0.00 0.00 1.28 +0.56 43 0 410 0
27NOV25 19.50 P 0.00 0.00 0.00 1.78 +0.64 54 0 265 0
27NOV25 20.00 P 0.00 0.00 0.00 2.30 +0.65 70 0 15 0
27NOV25 21.00 P 0.00 0.00 0.00 3.33 +0.73 98 0 0 -16
27NOV25 22.00 P 4.13 4.13 4.13 4.36 +0.74 125 18 0 -18
27NOV25 23.00 P 0.00 0.00 0.00 5.37 +0.75 147 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 6.41 +0.81 174 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 7.44 +0.84 197 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 8.41 +0.81 206 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 9.37 +0.76 209 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 10.41 +0.79 234 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 58 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
30DEC25 15.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.12 +0.06 30 0 267 0
30DEC25 16.50 P 0.00 0.00 0.00 0.21 +0.09 30 0 154 0
30DEC25 17.00 P 0.00 0.00 0.00 0.36 +0.15 30 0 158 0
30DEC25 17.50 P 0.50 0.50 0.50 0.56 +0.23 30 2 164 +2
30DEC25 18.00 P 0.67 0.72 0.67 0.82 +0.32 31 4 2,370 0
30DEC25 18.50 P 0.00 0.00 0.00 1.13 +0.37 31 0 122 0
30DEC25 19.00 P 0.00 0.00 0.00 1.50 +0.44 32 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 1.92 +0.58 34 0 35 0
30DEC25 20.00 P 2.22 2.22 2.22 2.36 +0.64 35 20 20 +20
30DEC25 21.00 P 0.00 0.00 0.00 3.33 +0.69 42 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.36 +0.73 52 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.37 +0.75 61 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.41 +0.81 72 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.44 +0.84 81 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.41 +0.81 85 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.41 +0.80 91 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.41 +0.79 97 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 40 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 26 0
29JAN26 15.50 P 0.00 0.00 0.00 0.15 +0.05 30 0 40 0
29JAN26 16.00 P 0.22 0.22 0.22 0.25 +0.09 30 10 111 +10
29JAN26 16.50 P 0.00 0.00 0.00 0.37 +0.13 30 0 0 0
29JAN26 17.00 P 0.47 0.50 0.47 0.55 +0.20 30 60 191 +60
29JAN26 17.50 P 0.68 0.68 0.68 0.77 +0.26 30 20 73 +17
29JAN26 18.00 P 0.85 0.98 0.85 1.03 +0.31 31 3 75 0
29JAN26 18.50 P 1.17 1.17 1.17 1.33 +0.36 31 3 85 0
29JAN26 19.00 P 0.00 0.00 0.00 1.68 +0.41 31 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.06 +0.50 32 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 2.47 +0.60 33 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 3.38 +0.56 36 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.36 +0.72 41 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.39 +0.77 49 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.41 +0.73 56 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.44 +0.84 63 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.41 +0.81 66 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.41 +0.80 71 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.41 +0.79 75 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 +0.06 30 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.24 +0.08 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.35 +0.11 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.50 +0.16 30 0 115 0
26FEB26 17.00 P 0.00 0.00 0.00 0.69 +0.22 30 0 100 0
26FEB26 17.50 P 0.00 0.00 0.00 0.92 +0.27 30 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.17 +0.30 30 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.47 +0.36 30 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 1.81 +0.41 31 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.17 +0.42 31 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 2.57 +0.46 32 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 3.38 +0.56 31 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.39 +0.59 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.39 +0.77 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.41 +0.73 49 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.44 +0.84 55 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.41 +0.81 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.41 +0.80 62 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.41 +0.79 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.23 +0.06 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.34 +0.09 30 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.47 +0.12 30 0 103 0
30MAR26 16.50 P 0.00 0.00 0.00 0.62 +0.15 30 0 1,000 0
30MAR26 17.00 P 0.00 0.00 0.00 0.82 +0.19 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.06 +0.24 30 0 60 0
30MAR26 18.00 P 0.00 0.00 0.00 1.30 +0.27 30 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 1.60 +0.31 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.94 +0.41 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.30 +0.47 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.68 +0.53 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.52 +0.61 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.39 +0.50 34 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.39 +0.72 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.41 +0.73 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.44 +0.84 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.41 +0.81 51 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.41 +0.80 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.41 +0.79 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.03 30 0 101 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 +0.08 29 0 1 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 +0.08 29 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 +0.16 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.72 +0.14 29 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.91 +0.17 29 0 100 0
29JUN26 17.00 P 1.04 1.04 1.04 1.14 +0.21 30 1 1 +1
29JUN26 17.50 P 0.00 0.00 0.00 1.40 +0.26 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.66 +0.30 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 1.95 +0.34 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.26 +0.35 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.59 +0.36 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.96 +0.40 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.74 +0.49 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.58 +0.63 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.40 +0.50 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.41 +0.73 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.44 +0.74 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.41 +0.76 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.41 +0.77 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.41 +0.78 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 6 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.39 +0.07 28 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 +0.10 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 +0.12 28 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 +0.14 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.98 +0.17 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 +0.19 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 +0.22 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.66 +0.24 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.93 +0.28 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 +0.26 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.53 +0.31 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.88 +0.32 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.25 +0.37 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.96 +0.33 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.79 +0.41 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.64 +0.46 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.50 +0.46 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.44 +0.53 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.41 +0.57 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.41 +0.69 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.41 +0.73 38 0 0 0
TOTAL PUT 219 9,291 +32
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$ 6.94
27NOV25 4.50 C 0.00 0.00 0.00 2.44 -0.31 0 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 2.34 -0.32 0 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 2.24 -0.34 0 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 2.14 -0.30 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 2.04 -0.30 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.94 -0.30 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.69 -0.30 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.44 -0.30 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.19 -0.30 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.97 -0.27 82 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.69 -0.30 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.45 -0.30 31 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 0.24 -0.26 33 0 221 0
27NOV25 7.00 C 0.14 0.14 0.14 0.11 -0.18 38 3 442 0
27NOV25 7.25 C 0.09 0.09 0.05 0.03 -0.11 35 12 43 +1
27NOV25 7.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 36 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 161 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 76 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 39 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30DEC25 2.70 C 0.00 0.00 0.00 4.25 -0.30 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.15 -0.34 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 4.05 -0.30 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.95 -0.31 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.85 -0.31 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.75 -0.32 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.65 -0.30 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.55 -0.30 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.45 -0.30 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.35 -0.37 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.26 -0.32 86 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.15 -0.31 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.06 -0.30 78 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.97 -0.29 87 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.87 -0.29 83 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.74 -0.32 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.65 -0.31 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.54 -0.36 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.44 -0.33 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.34 -0.32 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.24 -0.34 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.15 -0.31 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.04 -0.30 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.95 -0.31 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.69 -0.32 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.48 -0.34 44 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.22 -0.30 31 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.98 -0.30 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.75 -0.26 28 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.57 -0.24 31 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.41 -0.21 32 0 229 0
30DEC25 7.00 C 0.34 0.34 0.32 0.28 -0.18 32 3 202 +3
30DEC25 7.25 C 0.00 0.00 0.00 0.19 -0.14 33 0 33 0
30DEC25 7.50 C 0.15 0.15 0.15 0.12 -0.11 33 1 772 0
30DEC25 7.75 C 0.11 0.11 0.10 0.07 -0.08 33 7 372 +1
30DEC25 8.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 164 0
30DEC25 8.25 C 0.05 0.05 0.04 0.03 -0.03 36 10 36 +10
30DEC25 8.50 C 0.03 0.03 0.03 0.02 -0.02 37 12 123 +12
30DEC25 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.30 -0.28 55 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.15 -0.32 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.06 -0.32 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.98 -0.29 37 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.70 -0.32 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.48 -0.34 24 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.25 -0.27 29 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.01 -0.27 25 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.84 -0.22 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.64 -0.23 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.50 -0.20 31 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.37 -0.18 31 0 1 0
29JAN26 7.25 C 0.00 0.00 0.00 0.27 -0.15 31 0 241 0
29JAN26 7.50 C 0.21 0.21 0.21 0.19 -0.13 31 3 243 -3
29JAN26 7.75 C 0.00 0.00 0.00 0.13 -0.10 31 0 22 0
29JAN26 8.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 5 0
29JAN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.09 -0.31 30 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.98 -0.30 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 -0.31 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.53 -0.30 33 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.30 -0.24 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.06 -0.28 27 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.86 -0.26 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.71 -0.23 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.56 -0.20 30 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.43 -0.18 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.33 -0.15 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.25 -0.13 30 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.18 -0.11 30 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.13 -0.09 30 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.07 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.15 -0.34 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.06 -0.31 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.97 -0.30 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.87 -0.30 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.76 -0.32 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.68 -0.34 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.57 -0.31 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.47 -0.32 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.38 -0.34 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.29 -0.30 45 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.18 -0.32 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.07 -0.33 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.98 -0.32 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.88 -0.34 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.79 -0.32 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.69 -0.32 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.59 -0.32 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.50 -0.30 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.42 -0.28 41 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.35 -0.25 46 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.21 -0.31 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.10 -0.34 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.01 -0.30 28 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.77 -0.31 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 -0.31 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.32 -0.30 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 -0.26 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 -0.26 28 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 -0.24 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.61 -0.22 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.49 -0.19 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 -0.15 30 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.31 -0.14 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.24 -0.12 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.18 -0.10 30 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.07 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.10 -0.06 30 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.07 -0.05 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.03 30 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.87 -0.26 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.75 -0.28 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.66 -0.28 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.55 -0.29 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.48 -0.26 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.37 -0.28 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.26 -0.30 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 -0.28 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.09 -0.28 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.25 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 -0.28 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.26 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 -0.25 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.24 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 -0.22 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 -0.22 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.18 29 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 -0.15 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.48 -0.13 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.12 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.11 30 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.11 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.09 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.08 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.07 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.05 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.48 -0.29 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 -0.28 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.27 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 -0.26 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.27 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.27 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 -0.22 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.23 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.21 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 -0.21 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 -0.19 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 -0.18 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 -0.18 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 -0.15 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.57 -0.15 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.15 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 -0.13 30 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.12 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 -0.12 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.10 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.09 30 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.08 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.06 29 0 0 0
TOTAL CALL 51 4,203 +24
27NOV25 4.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 49 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV25 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 151 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
27NOV25 6.75 P 0.00 0.00 0.00 0.05 +0.04 35 0 243 0
27NOV25 7.00 P 0.00 0.00 0.00 0.16 +0.11 36 0 325 0
27NOV25 7.25 P 0.18 0.18 0.18 0.35 +0.20 41 1 29 -1
27NOV25 7.50 P 0.00 0.00 0.00 0.56 +0.24 0 0 32 0
27NOV25 7.75 P 0.00 0.00 0.00 0.83 +0.31 62 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 1.06 +0.28 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 1.35 +0.32 102 0 0 0
27NOV25 8.50 P 0.00 0.00 0.00 1.61 +0.33 120 0 4 0
27NOV25 8.75 P 0.00 0.00 0.00 1.86 +0.35 133 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 2.06 +0.26 0 0 0 -12
27NOV25 9.25 P 0.00 0.00 0.00 2.37 +0.34 162 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 2.63 +0.37 179 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.87 +0.36 183 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 8 0
30DEC25 6.25 P 0.00 0.00 0.00 0.06 +0.02 33 0 177 0
30DEC25 6.50 P 0.00 0.00 0.00 0.11 +0.05 32 0 214 0
30DEC25 6.75 P 0.16 0.16 0.16 0.21 +0.09 34 3 209 +3
30DEC25 7.00 P 0.00 0.00 0.00 0.32 +0.12 33 0 211 0
30DEC25 7.25 P 0.00 0.00 0.00 0.48 +0.16 34 0 40 0
30DEC25 7.50 P 0.00 0.00 0.00 0.67 +0.19 35 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 0.88 +0.23 36 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.11 +0.26 39 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.35 +0.27 43 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.61 +0.30 50 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.86 +0.30 55 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.09 +0.29 55 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.37 +0.31 67 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.63 +0.37 74 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.87 +0.34 76 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 0.01 0.01 0.01 0.01 0.00 39 45 45 +45
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 6 0
29JAN26 6.25 P 0.00 0.00 0.00 0.10 +0.04 30 0 4 0
29JAN26 6.50 P 0.00 0.00 0.00 0.17 +0.07 30 0 5 0
29JAN26 6.75 P 0.24 0.26 0.24 0.26 +0.09 30 4 18 -4
29JAN26 7.00 P 0.00 0.00 0.00 0.39 +0.13 31 0 85 0
29JAN26 7.25 P 0.00 0.00 0.00 0.54 +0.16 31 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.73 +0.20 33 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 0.93 +0.22 34 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.14 +0.24 35 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.37 +0.26 37 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.61 +0.28 40 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.86 +0.30 44 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.11 +0.29 47 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.37 +0.31 53 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.63 +0.33 58 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.87 +0.34 59 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 0.02 +0.01 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.21 +0.07 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.31 +0.10 30 0 0 0
26FEB26 7.00 P 0.41 0.41 0.40 0.43 +0.12 29 8 6 +6
26FEB26 7.25 P 0.00 0.00 0.00 0.59 +0.16 30 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.76 +0.19 31 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.96 +0.21 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.16 +0.22 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.39 +0.26 34 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.62 +0.26 36 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.86 +0.28 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.11 +0.29 41 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.37 +0.30 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.63 +0.33 50 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.87 +0.34 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0 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 0 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 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 38 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 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 0.02 +0.01 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 +0.07 29 0 12 0
30MAR26 6.75 P 0.00 0.00 0.00 0.36 +0.10 29 0 4 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 +0.13 30 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.63 +0.15 30 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.81 +0.18 31 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.99 +0.19 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.18 +0.21 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.41 +0.24 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.63 +0.25 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.86 +0.26 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.11 +0.29 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.37 +0.30 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.63 +0.33 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.87 +0.34 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 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 0.02 +0.01 28 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 +0.04 30 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 +0.05 30 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.29 +0.07 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.38 +0.08 30 0 12 0
29JUN26 6.75 P 0.00 0.00 0.00 0.49 +0.10 30 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.61 +0.11 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 +0.15 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.91 +0.15 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 +0.18 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 +0.19 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.23 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.70 +0.24 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 +0.25 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.14 +0.25 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 +0.25 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.29 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.87 +0.30 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.05 29 0 3 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 +0.07 29 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.51 +0.09 29 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 +0.10 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 +0.12 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 +0.14 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.15 29 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 +0.17 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 +0.18 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 +0.19 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.19 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 +0.23 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 +0.21 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 +0.22 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.23 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 +0.25 31 0 0 0
TOTAL PUT 61 2,920 +37
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$ 199.30
27NOV25 135.00 C 0.00 0.00 0.00 64.38 -2.11 87 0 0 0
27NOV25 137.50 C 0.00 0.00 0.00 61.88 -2.11 0 0 0 0
27NOV25 140.00 C 0.00 0.00 0.00 59.38 -2.12 0 0 0 0
27NOV25 142.50 C 0.00 0.00 0.00 56.88 -2.12 0 0 0 0
27NOV25 145.00 C 0.00 0.00 0.00 54.38 -2.12 0 0 0 0
27NOV25 147.50 C 0.00 0.00 0.00 51.89 -2.11 75 0 0 0
27NOV25 150.00 C 0.00 0.00 0.00 49.39 -2.11 68 0 0 0
27NOV25 152.50 C 0.00 0.00 0.00 46.89 -2.11 60 0 0 0
27NOV25 155.00 C 0.00 0.00 0.00 44.39 -2.12 0 0 0 0
27NOV25 157.50 C 0.00 0.00 0.00 41.89 -2.12 0 0 0 0
27NOV25 160.00 C 0.00 0.00 0.00 39.39 -2.12 0 0 0 0
27NOV25 162.50 C 0.00 0.00 0.00 36.90 -2.11 53 0 0 0
27NOV25 165.00 C 0.00 0.00 0.00 34.40 -2.11 48 0 0 0
27NOV25 167.50 C 0.00 0.00 0.00 31.90 -2.12 43 0 0 0
27NOV25 170.00 C 0.00 0.00 0.00 29.41 -2.12 45 0 0 0
27NOV25 172.50 C 0.00 0.00 0.00 26.92 -2.12 44 0 0 0
27NOV25 175.00 C 0.00 0.00 0.00 24.44 -2.13 44 0 0 0
27NOV25 177.50 C 20.00 20.00 20.00 21.98 -2.85 44 1 15 0
27NOV25 180.00 C 0.00 0.00 0.00 19.56 -2.28 44 0 1 0
27NOV25 182.50 C 0.00 0.00 0.00 17.18 -2.71 44 0 20 0
27NOV25 185.00 C 0.00 0.00 0.00 14.88 -2.11 44 0 0 0
27NOV25 187.50 C 0.00 0.00 0.00 12.68 -2.09 44 0 0 0
27NOV25 190.00 C 0.00 0.00 0.00 10.62 -2.03 44 0 0 0
27NOV25 192.50 C 6.05 6.15 5.04 8.72 -1.96 44 270 260 +260
27NOV25 195.00 C 5.00 7.70 3.75 7.07 -1.53 44 192 119 +118
27NOV25 197.50 C 4.37 6.19 2.64 5.56 -1.71 44 449 335 +310
27NOV25 200.00 C 3.24 4.73 2.06 4.20 -1.75 43 288 2,460 -4
27NOV25 205.00 C 1.81 2.82 1.08 2.38 -1.02 44 843 1,294 -121
27NOV25 210.00 C 1.06 1.54 0.61 1.17 -0.84 44 920 577 -652
27NOV25 215.00 C 0.58 0.85 0.35 0.52 -0.51 44 455 1,123 -175
27NOV25 220.00 C 0.42 0.42 0.25 0.21 -0.28 44 299 885 -24
27NOV25 225.00 C 0.27 0.30 0.16 0.08 -0.13 44 146 1,999 +5
27NOV25 230.00 C 0.10 0.12 0.10 0.03 -0.06 45 5 1,269 0
27NOV25 235.00 C 0.08 0.08 0.06 0.01 -0.03 45 7 541 -3
27NOV25 240.00 C 0.08 0.15 0.04 0.01 -0.01 51 5 1,070 -3
27NOV25 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 330 0
27NOV25 250.00 C 0.01 0.11 0.01 0.01 0.00 61 37 1,615 -23
27NOV25 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 943 0
27NOV25 260.00 C 0.05 0.10 0.05 0.01 0.00 70 6 1,681 0
27NOV25 265.00 C 0.01 0.01 0.01 0.01 0.00 75 12 393 -12
27NOV25 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 736 0
27NOV25 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,169 0
27NOV25 280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 296 0
27NOV25 285.00 C 0.00 0.00 0.00 0.01 0.00 92 0 356 0
27NOV25 290.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,511 0
27NOV25 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
27NOV25 300.00 C 0.00 0.00 0.00 0.01 0.00 104 0 863 0
27NOV25 310.00 C 0.00 0.00 0.00 0.01 0.00 111 0 297 0
27NOV25 320.00 C 0.00 0.00 0.00 0.01 0.00 118 0 376 0
27NOV25 330.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,662 0
27NOV25 340.00 C 0.00 0.00 0.00 0.01 0.00 132 0 106 0
27NOV25 350.00 C 0.00 0.00 0.00 0.01 0.00 138 0 213 0
27NOV25 360.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27NOV25 370.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,012 0
27NOV25 380.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
27NOV25 390.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
27NOV25 400.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
27NOV25 410.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 99.68 -2.11 60 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 97.19 -2.11 59 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 94.70 -2.11 58 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 92.21 -2.11 56 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 89.72 -2.11 55 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 87.23 -2.11 54 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 84.74 -2.11 52 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 82.25 -2.11 51 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 79.76 -2.11 49 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 77.27 -2.11 48 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 74.78 -2.11 46 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 72.82 -1.75 75 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 69.66 -2.09 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 67.16 -2.03 0 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 64.71 -2.55 0 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 62.28 -2.04 0 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 59.85 -2.19 39 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 57.42 -1.58 44 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 55.76 -1.26 63 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 53.04 -1.78 57 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 50.64 -1.74 55 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 48.26 -1.29 54 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 45.17 -2.05 41 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 42.65 -2.95 38 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 41.19 -1.00 51 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 38.91 -1.51 50 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 36.06 -2.54 44 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 33.86 -2.03 44 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 31.71 -2.01 44 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 29.61 -1.99 44 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 27.58 -2.66 44 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 25.62 -1.92 44 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 23.73 -1.88 44 0 15 0
30DEC25 182.50 C 0.00 0.00 0.00 21.92 -1.84 44 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 20.19 -1.79 44 0 0 0
30DEC25 187.50 C 18.00 18.00 18.00 18.54 -1.74 44 1 1 +1
30DEC25 190.00 C 16.67 16.67 16.67 16.98 -1.67 44 2 2 +2
30DEC25 192.50 C 0.00 0.00 0.00 15.50 -1.62 44 0 0 0
30DEC25 195.00 C 12.26 13.60 12.26 14.00 -1.40 44 8 4 +4
30DEC25 197.50 C 11.00 11.00 10.20 12.80 -1.36 44 30 30 +30
30DEC25 200.00 C 10.00 12.25 8.94 11.56 -1.74 44 422 484 +329
30DEC25 205.00 C 7.82 9.85 7.40 9.26 -1.34 43 691 892 +661
30DEC25 210.00 C 6.87 8.00 5.70 7.48 -1.32 44 67 118 +27
30DEC25 215.00 C 5.35 6.55 4.43 5.99 -1.16 44 312 294 +235
30DEC25 220.00 C 4.03 5.26 3.81 4.83 -0.89 45 636 634 -32
30DEC25 225.00 C 3.25 4.16 3.03 3.75 -0.76 45 365 537 +166
30DEC25 230.00 C 2.77 3.51 2.39 2.88 -0.64 44 2,819 1,364 -185
30DEC25 235.00 C 2.10 2.68 1.93 2.19 -0.53 44 153 769 -17
30DEC25 240.00 C 1.90 2.22 1.54 1.65 -0.43 44 36 287 +13
30DEC25 245.00 C 1.50 1.78 1.24 1.23 -0.35 44 15 292 -7
30DEC25 250.00 C 1.05 1.50 1.05 0.91 -0.28 44 188 1,018 +143
30DEC25 255.00 C 1.00 1.06 1.00 0.66 -0.23 44 22 159 -10
30DEC25 260.00 C 0.85 0.92 0.78 0.48 -0.18 44 28 427 +5
30DEC25 265.00 C 0.70 0.70 0.70 0.35 -0.13 44 2 2,779 0
30DEC25 270.00 C 0.53 0.53 0.50 0.25 -0.09 44 3 175 -3
30DEC25 275.00 C 0.44 0.44 0.44 0.18 -0.08 44 2 615 0
30DEC25 280.00 C 0.40 0.40 0.40 0.13 -0.05 44 100 426 +100
30DEC25 285.00 C 0.40 0.40 0.40 0.09 -0.04 44 3 84 0
30DEC25 290.00 C 0.27 0.27 0.27 0.06 -0.04 44 1 237 0
30DEC25 295.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 21 0
30DEC25 300.00 C 0.20 0.20 0.20 0.03 -0.02 44 40 1,342 +10
30DEC25 310.00 C 0.20 0.20 0.20 0.02 -0.01 46 1 568 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 201 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 61.41 -1.23 55 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 59.05 -1.58 54 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 56.28 -2.14 49 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 54.21 -1.88 51 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 52.12 -1.67 51 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 49.91 -1.61 51 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 47.68 -1.99 51 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 45.52 -1.57 50 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 43.31 -1.61 49 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 41.20 -2.06 49 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 38.91 -1.25 47 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 36.89 -2.07 47 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 34.64 -1.81 46 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 32.76 -1.78 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 30.94 -1.74 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 29.19 -1.70 46 0 0 0
29JAN26 180.00 C 26.00 26.00 23.50 27.49 -2.53 46 15 20 +15
29JAN26 182.50 C 0.00 0.00 0.00 25.86 -1.61 46 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 24.28 -1.57 46 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 22.78 -1.52 46 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 21.33 -1.48 46 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 19.96 -1.42 46 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 18.55 -1.14 45 0 0 0
29JAN26 197.50 C 15.80 15.80 14.06 17.31 -1.31 45 75 75 +75
29JAN26 200.00 C 14.27 15.83 14.27 16.12 -1.31 45 402 389 +353
29JAN26 205.00 C 0.00 0.00 0.00 13.91 -1.52 45 0 28 0
29JAN26 210.00 C 10.50 12.00 9.90 12.01 -1.42 45 49 135 +47
29JAN26 215.00 C 0.00 0.00 0.00 10.35 -1.02 46 0 85 0
29JAN26 220.00 C 8.09 8.84 8.09 8.94 -1.00 46 23 496 +9
29JAN26 225.00 C 7.80 7.80 6.80 7.67 -0.74 46 9 92 +3
29JAN26 230.00 C 5.86 5.86 5.86 6.47 -0.72 46 2 377 0
29JAN26 235.00 C 5.45 5.89 5.13 5.44 -0.63 46 31 411 0
29JAN26 240.00 C 4.72 4.72 4.72 4.55 -0.56 46 15 717 +15
29JAN26 245.00 C 3.72 3.85 3.38 3.80 -0.48 46 5 23 +1
29JAN26 250.00 C 0.00 0.00 0.00 3.15 -0.43 46 0 145 0
29JAN26 255.00 C 3.19 3.19 3.19 2.61 -0.37 46 2 1,297 0
29JAN26 260.00 C 2.49 2.49 2.41 2.15 -0.32 46 16 513 -15
29JAN26 265.00 C 2.15 2.15 2.15 1.77 -0.27 46 3 306 0
29JAN26 270.00 C 1.75 1.75 1.75 1.45 -0.23 46 3 722 0
29JAN26 275.00 C 0.00 0.00 0.00 1.19 -0.19 46 0 373 0
29JAN26 280.00 C 0.00 0.00 0.00 0.97 -0.16 46 0 132 0
29JAN26 285.00 C 1.46 1.46 1.45 0.79 -0.14 46 30 223 0
29JAN26 290.00 C 1.30 1.30 1.28 0.64 -0.12 46 30 293 0
29JAN26 295.00 C 1.13 1.13 1.13 0.50 -0.12 46 15 34 0
29JAN26 300.00 C 0.00 0.00 0.00 0.42 -0.08 46 0 217 0
29JAN26 310.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 45 0
29JAN26 320.00 C 0.63 0.63 0.63 0.17 -0.04 46 2 17 0
29JAN26 330.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 20 0
29JAN26 340.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 60 0
29JAN26 350.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1 0
29JAN26 360.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 0.02 0.00 46 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 61.66 -1.95 45 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 59.39 -2.32 45 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 57.44 -2.00 47 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 54.94 -1.72 45 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 53.24 -1.54 48 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 51.06 -1.37 48 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 48.97 -1.66 47 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 47.51 -1.14 50 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 45.06 -1.51 48 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 43.03 -1.55 47 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 40.80 -1.80 46 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 39.10 -1.54 47 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 37.01 -1.86 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 35.12 -1.77 45 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 33.41 -1.86 45 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 31.75 -2.30 45 0 0 0
26FEB26 180.00 C 23.93 23.93 23.93 30.14 -2.04 45 1 602 -1
26FEB26 182.50 C 0.00 0.00 0.00 28.58 -1.67 45 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 27.08 -1.63 45 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 25.64 -1.59 45 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 24.25 -1.55 45 0 0 0
26FEB26 192.50 C 20.69 20.69 19.71 22.92 -1.51 45 60 60 +60
26FEB26 195.00 C 19.72 20.19 18.59 21.53 -1.16 45 74 74 +74
26FEB26 197.50 C 18.34 19.59 17.93 20.31 -1.44 45 49 64 +49
26FEB26 200.00 C 18.17 18.17 16.51 19.18 -1.27 45 58 73 +58
26FEB26 205.00 C 16.16 16.16 16.16 16.88 -1.54 45 11 108 +11
26FEB26 210.00 C 13.47 13.47 12.29 15.12 -1.27 45 12 195 +11
26FEB26 215.00 C 11.50 12.01 11.50 13.29 -1.32 45 14 168 +14
26FEB26 220.00 C 11.40 11.40 10.33 11.90 -1.16 46 33 126 +33
26FEB26 225.00 C 9.71 11.09 9.16 10.49 -0.99 46 99 183 +99
26FEB26 230.00 C 8.46 10.00 8.20 9.16 -0.91 46 13 644 +12
26FEB26 235.00 C 0.00 0.00 0.00 7.98 -0.83 46 0 108 0
26FEB26 240.00 C 0.00 0.00 0.00 6.93 -0.75 46 0 182 0
26FEB26 245.00 C 0.00 0.00 0.00 6.00 -0.69 46 0 60 0
26FEB26 250.00 C 5.60 6.27 5.60 5.19 -0.62 46 133 136 +88
26FEB26 255.00 C 0.00 0.00 0.00 4.47 -0.56 46 0 16 0
26FEB26 260.00 C 0.00 0.00 0.00 3.85 -0.50 46 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 3.31 -0.45 46 0 18 0
26FEB26 270.00 C 0.00 0.00 0.00 2.83 -0.41 46 0 25 0
26FEB26 275.00 C 0.00 0.00 0.00 2.43 -0.35 46 0 30 0
26FEB26 280.00 C 0.00 0.00 0.00 2.07 -0.32 46 0 15 0
26FEB26 285.00 C 0.00 0.00 0.00 1.77 -0.28 46 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 1.51 -0.24 46 0 49 0
26FEB26 295.00 C 0.00 0.00 0.00 1.28 -0.22 45 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 1.09 -0.19 46 0 521 0
26FEB26 310.00 C 0.00 0.00 0.00 0.78 -0.15 45 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 0.56 -0.11 45 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 0.39 -0.09 45 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.28 -0.06 45 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 2 0
26FEB26 360.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 100.64 -2.11 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 98.20 -2.11 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 95.77 -2.11 48 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 93.34 -2.11 48 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 90.93 -2.11 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 88.52 -2.12 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 86.13 -2.11 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 83.75 -2.12 48 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 81.39 -2.11 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 79.72 -1.44 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 77.37 -1.46 54 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 75.04 -1.49 53 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 72.73 -1.52 52 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 70.45 -1.75 52 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 68.18 -1.57 51 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 66.42 -1.13 53 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 63.74 -1.64 50 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 61.57 -0.96 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 59.43 -1.69 49 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 56.99 -2.08 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 55.43 -1.56 50 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 53.21 -1.14 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 51.01 -1.36 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 49.13 -1.98 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.36 -1.28 48 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 46.07 -1.12 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.78 -1.02 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 42.12 -1.46 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 40.44 -1.30 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 38.47 -1.71 47 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 36.83 -0.87 47 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 35.26 -1.25 47 0 0 0
30MAR26 180.00 C 32.00 34.00 30.00 34.91 -0.63 50 34 34 +34
30MAR26 182.50 C 0.00 0.00 0.00 32.43 -1.79 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 31.01 -1.77 48 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 29.64 -1.74 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 28.32 -1.25 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 27.04 -1.68 48 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 25.81 -1.64 48 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 24.62 -1.61 48 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 23.47 -1.58 48 0 21 0
30MAR26 205.00 C 0.00 0.00 0.00 21.51 -1.55 48 0 2 0
30MAR26 210.00 C 0.00 0.00 0.00 19.62 -1.64 48 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 17.98 -1.42 49 0 1 0
30MAR26 220.00 C 0.00 0.00 0.00 16.24 -1.35 49 0 405 0
30MAR26 225.00 C 14.71 14.71 14.71 14.64 -1.28 49 2 1,058 -2
30MAR26 230.00 C 0.00 0.00 0.00 13.18 -1.21 48 0 1,357 0
30MAR26 235.00 C 0.00 0.00 0.00 11.85 -1.13 48 0 1,067 0
30MAR26 240.00 C 10.30 10.30 10.30 10.64 -1.06 48 1 136 0
30MAR26 245.00 C 10.20 10.20 10.20 9.54 -1.00 48 1 269 +1
30MAR26 250.00 C 8.58 8.58 8.58 8.54 -0.94 48 15 2,302 +15
30MAR26 255.00 C 8.30 8.30 7.80 7.64 -0.87 48 1,262 2,514 +1,247
30MAR26 260.00 C 7.00 7.70 6.89 6.83 -0.81 48 30 44 +14
30MAR26 265.00 C 6.53 6.53 6.53 6.09 -0.76 48 15 145 0
30MAR26 270.00 C 6.44 6.44 6.44 5.43 -0.70 48 2 405 0
30MAR26 275.00 C 5.67 6.53 5.67 4.84 -0.65 48 60 95 +45
30MAR26 280.00 C 5.10 5.88 4.97 4.31 -0.60 48 122 7,154 +2
30MAR26 285.00 C 4.80 4.80 4.80 3.83 -0.55 48 15 45 +15
30MAR26 290.00 C 4.80 4.80 4.80 3.41 -0.51 48 15 26 +15
30MAR26 295.00 C 4.21 4.21 4.21 3.03 -0.46 48 15 27 +15
30MAR26 300.00 C 4.00 4.27 3.97 2.69 -0.43 48 120 535 +120
30MAR26 310.00 C 0.00 0.00 0.00 2.05 -0.42 48 0 66 0
30MAR26 320.00 C 0.00 0.00 0.00 1.61 -0.35 48 0 7 0
30MAR26 330.00 C 2.35 2.56 2.35 1.26 -0.29 48 130 523 +30
30MAR26 340.00 C 0.00 0.00 0.00 1.02 -0.17 48 0 15 0
30MAR26 350.00 C 0.00 0.00 0.00 0.77 -0.17 48 0 1 0
30MAR26 360.00 C 0.00 0.00 0.00 0.60 -0.14 48 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.47 -0.11 48 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 0.37 -0.09 48 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 0.28 -0.08 48 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 101.45 -2.09 47 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 99.07 -2.09 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 96.72 -2.08 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 94.38 -2.07 47 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 92.05 -2.06 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 89.75 -2.05 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 87.46 -2.06 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 85.19 -2.05 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 82.96 -2.03 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 80.76 -2.03 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 78.56 -2.03 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 76.38 -2.01 47 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 74.28 -1.99 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 72.19 -1.98 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 70.09 -1.99 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 68.06 -1.93 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 66.09 -1.92 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 64.12 -1.93 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 62.16 -1.92 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 60.26 -1.86 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 58.45 -1.84 47 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 56.63 -1.85 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 54.82 -1.85 47 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 53.72 -1.14 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 52.00 -1.13 48 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 50.32 -1.18 48 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 48.68 -1.18 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 47.07 -1.15 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 44.91 -1.70 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 43.47 -1.97 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 42.55 -1.09 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 40.58 -1.62 47 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.85 -1.30 48 0 2 0
29JUN26 182.50 C 0.00 0.00 0.00 38.52 -0.82 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 37.09 -0.93 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 35.85 -0.91 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 34.64 -1.01 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.46 -1.27 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 32.36 -1.27 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 31.35 -0.46 48 0 0 0
29JUN26 200.00 C 30.80 30.80 29.50 30.27 -1.36 48 757 1,165 +750
29JUN26 205.00 C 0.00 0.00 0.00 28.02 -1.45 48 0 48 0
29JUN26 210.00 C 24.74 24.74 24.74 26.03 -0.25 48 35 349 +35
29JUN26 215.00 C 22.50 22.50 22.50 24.18 -0.30 48 2 336 0
29JUN26 220.00 C 23.37 23.37 23.37 22.44 -1.17 48 15 722 +15
29JUN26 225.00 C 0.00 0.00 0.00 20.73 -1.16 48 0 290 0
29JUN26 230.00 C 0.00 0.00 0.00 19.18 -1.01 48 0 98 0
29JUN26 235.00 C 0.00 0.00 0.00 17.80 -0.99 48 0 99 0
29JUN26 240.00 C 0.00 0.00 0.00 16.44 -0.99 48 0 1,500 0
29JUN26 245.00 C 0.00 0.00 0.00 15.10 -0.98 48 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 14.03 -0.83 48 0 34 0
29JUN26 255.00 C 0.00 0.00 0.00 12.99 -0.82 47 0 0 0
29JUN26 260.00 C 13.92 13.92 13.90 11.95 -0.81 47 30 601 0
29JUN26 265.00 C 0.00 0.00 0.00 10.98 -0.74 47 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 10.20 -0.65 47 0 15 0
29JUN26 275.00 C 0.00 0.00 0.00 9.14 -0.93 47 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 8.39 -0.91 47 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 7.70 -0.82 47 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 7.15 -0.72 47 0 497 0
29JUN26 295.00 C 0.00 0.00 0.00 6.61 -0.70 47 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 6.06 -0.69 47 0 352 0
29JUN26 310.00 C 0.00 0.00 0.00 5.13 -0.54 47 0 21 0
29JUN26 320.00 C 0.00 0.00 0.00 4.37 -0.52 47 0 30 0
29JUN26 330.00 C 0.00 0.00 0.00 3.66 -0.45 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.15 -0.37 47 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 2.64 -0.27 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.25 -0.19 47 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.91 -0.20 47 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 1.58 -0.19 47 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 1.37 -0.13 47 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.16 -0.13 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 0.96 -0.13 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 0.83 -0.09 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 0.71 -0.08 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 0.58 -0.09 47 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 0.51 -0.05 47 0 18 0
29SEP26 100.00 C 0.00 0.00 0.00 101.98 -2.12 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 99.71 -2.12 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 97.43 -2.13 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 95.21 -2.12 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 93.02 -2.12 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 90.84 -2.12 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 88.65 -2.13 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 86.56 -2.12 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 84.49 -2.12 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 82.42 -2.12 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 80.37 -2.12 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 78.39 -2.09 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 76.46 -2.10 47 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 74.53 -2.10 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 72.63 -2.10 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 70.73 -2.10 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 68.95 -2.06 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 67.19 -2.06 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 65.45 -2.06 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 63.71 -2.06 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 61.97 -2.07 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 60.36 -2.00 47 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.80 -2.00 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.23 -2.01 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.67 -2.01 47 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 54.11 -2.02 47 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.60 -1.98 47 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 51.24 -1.92 47 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.87 -1.92 47 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 48.50 -1.93 47 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.14 -1.93 47 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 45.78 -1.93 47 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.62 -1.48 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 43.38 -1.70 48 0 0 0
29SEP26 185.00 C 44.33 44.33 44.33 43.37 -1.24 49 2 3 +2
29SEP26 187.50 C 0.00 0.00 0.00 40.94 -1.81 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 39.60 -2.76 47 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 38.61 -1.82 47 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 37.44 -1.83 47 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.47 -1.72 48 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 36.46 -1.72 49 0 247 0
29SEP26 205.00 C 0.00 0.00 0.00 33.45 -1.68 47 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 32.45 -0.75 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 30.49 -1.56 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 28.86 -1.57 49 0 40 0
29SEP26 225.00 C 0.00 0.00 0.00 27.24 -1.21 48 0 2 0
29SEP26 230.00 C 25.00 25.00 23.70 25.61 -1.58 48 20 619 +1
29SEP26 235.00 C 0.00 0.00 0.00 24.03 -1.54 48 0 0 0
29SEP26 240.00 C 22.50 22.50 22.50 22.72 -0.49 48 15 217 -15
29SEP26 245.00 C 0.00 0.00 0.00 21.46 -1.39 48 0 0 0
29SEP26 250.00 C 20.00 20.00 20.00 20.18 -1.39 48 35 145 -8
29SEP26 255.00 C 0.00 0.00 0.00 18.90 -1.39 48 0 24 0
29SEP26 260.00 C 18.10 18.10 17.50 17.85 -1.18 48 35 676 +20
29SEP26 265.00 C 0.00 0.00 0.00 16.87 -1.18 48 0 0 0
29SEP26 270.00 C 16.00 17.00 16.00 15.88 -1.20 48 62 73 +54
29SEP26 275.00 C 0.00 0.00 0.00 14.90 -1.20 48 0 10 0
29SEP26 280.00 C 15.00 15.00 15.00 13.93 -1.19 48 10 19 +10
29SEP26 285.00 C 0.00 0.00 0.00 13.20 -0.99 48 0 20 0
29SEP26 290.00 C 13.00 14.00 13.00 12.47 -0.99 48 12 58 +2
29SEP26 295.00 C 0.00 0.00 0.00 11.74 -0.99 48 0 70 0
29SEP26 300.00 C 11.88 11.88 11.88 11.01 -1.00 48 6 134 0
29SEP26 310.00 C 0.00 0.00 0.00 9.72 -0.84 48 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 8.67 -0.81 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 7.40 -1.04 47 0 68 0
29SEP26 340.00 C 0.00 0.00 0.00 6.57 -0.82 47 0 10 0
29SEP26 350.00 C 0.00 0.00 0.00 6.04 -0.63 48 0 89 0
29SEP26 360.00 C 0.00 0.00 0.00 5.31 -0.64 48 0 25 0
29SEP26 370.00 C 0.00 0.00 0.00 4.56 -0.66 47 0 73 0
29SEP26 380.00 C 0.00 0.00 0.00 4.09 -0.60 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 3.61 -0.47 47 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 3.16 -0.45 47 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 2.85 -0.34 47 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 2.54 -0.34 47 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 2.23 -0.35 47 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 1.98 -0.29 47 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.78 -0.30 47 0 42 0
TOTAL CALL 14,041 77,867 +4,576
27NOV25 135.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 137.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 140.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
27NOV25 142.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 145.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 147.50 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
27NOV25 150.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
27NOV25 152.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV25 155.00 P 0.00 0.00 0.00 0.01 0.00 69 0 88 0
27NOV25 157.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 160.00 P 0.00 0.00 0.00 0.01 0.00 61 0 593 0
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 53 0 12 0
27NOV25 167.50 P 0.00 0.00 0.00 0.01 0.00 49 0 93 0
27NOV25 170.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 68 0
27NOV25 172.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 76 0
27NOV25 175.00 P 0.56 0.56 0.56 0.04 -0.01 44 15 209 0
27NOV25 177.50 P 0.58 0.58 0.58 0.08 -0.01 44 8 16 +8
27NOV25 180.00 P 0.65 1.10 0.41 0.15 -0.01 44 136 806 +44
27NOV25 182.50 P 0.93 1.35 0.93 0.28 -0.01 44 21 132 +18
27NOV25 185.00 P 1.25 2.04 0.70 0.49 +0.01 44 147 478 +70
27NOV25 187.50 P 1.46 2.80 1.00 0.80 +0.04 44 179 231 +36
27NOV25 190.00 P 2.48 3.58 1.34 1.25 +0.09 44 487 758 -76
27NOV25 192.50 P 2.95 4.55 2.00 1.86 +0.17 44 245 211 -12
27NOV25 195.00 P 3.50 6.02 2.52 2.67 +0.37 45 258 400 -80
27NOV25 197.50 P 4.90 7.40 3.87 3.70 +0.59 45 138 522 -22
27NOV25 200.00 P 6.08 9.40 4.86 4.86 +0.72 44 674 5,840 +148
27NOV25 205.00 P 9.33 13.35 7.35 8.05 +1.27 45 646 2,959 +22
27NOV25 210.00 P 15.75 15.75 10.89 12.10 +1.66 49 355 2,564 -325
27NOV25 215.00 P 22.83 22.83 16.70 15.76 +1.58 32 337 1,790 -329
27NOV25 220.00 P 25.50 26.00 22.00 21.44 +1.94 61 96 1,625 -47
27NOV25 225.00 P 30.20 30.20 27.00 25.72 +2.00 44 6 572 -5
27NOV25 230.00 P 33.50 33.50 31.38 30.70 +2.08 0 3 362 -1
27NOV25 235.00 P 0.00 0.00 0.00 36.05 +2.45 77 0 243 0
27NOV25 240.00 P 44.00 47.20 40.00 40.77 +1.70 69 22 316 -2
27NOV25 245.00 P 0.00 0.00 0.00 45.76 +2.16 75 3 203 -3
27NOV25 250.00 P 52.70 56.60 52.70 51.03 +2.43 99 11 490 0
27NOV25 255.00 P 0.00 0.00 0.00 55.76 +1.56 87 0 185 0
27NOV25 260.00 P 0.00 0.00 0.00 61.20 +1.81 119 0 0 0
27NOV25 265.00 P 0.00 0.00 0.00 65.76 +1.76 99 0 0 0
27NOV25 270.00 P 0.00 0.00 0.00 70.77 +1.66 105 0 184 -340
27NOV25 275.00 P 0.00 0.00 0.00 75.76 +1.76 109 0 78 -17
27NOV25 280.00 P 0.00 0.00 0.00 80.76 +1.07 115 0 0 0
27NOV25 285.00 P 89.69 89.69 89.69 85.76 +1.67 120 19 140 0
27NOV25 290.00 P 0.00 0.00 0.00 90.95 +1.57 143 0 0 0
27NOV25 295.00 P 0.00 0.00 0.00 96.03 +1.85 154 0 0 0
27NOV25 300.00 P 0.00 0.00 0.00 101.03 +2.04 160 0 0 0
27NOV25 310.00 P 0.00 0.00 0.00 110.70 +2.10 0 0 0 0
27NOV25 320.00 P 0.00 0.00 0.00 120.70 +2.10 0 0 0 0
27NOV25 330.00 P 0.00 0.00 0.00 130.70 +2.10 0 0 0 0
27NOV25 340.00 P 0.00 0.00 0.00 140.70 +2.10 0 0 0 0
27NOV25 350.00 P 0.00 0.00 0.00 150.70 +2.10 0 0 0 0
27NOV25 360.00 P 0.00 0.00 0.00 160.70 +2.10 0 0 0 0
27NOV25 370.00 P 0.00 0.00 0.00 170.70 +2.10 0 0 0 0
27NOV25 380.00 P 0.00 0.00 0.00 180.70 +2.10 0 0 0 0
27NOV25 390.00 P 0.00 0.00 0.00 190.70 +2.10 0 0 0 0
27NOV25 400.00 P 0.00 0.00 0.00 200.70 +2.10 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 210.70 +2.10 0 0 0 0
27NOV25 420.00 P 0.00 0.00 0.00 220.70 +2.10 0 0 0 0
27NOV25 430.00 P 0.00 0.00 0.00 230.70 +2.10 0 0 0 0
27NOV25 440.00 P 0.00 0.00 0.00 240.70 +2.10 0 0 0 0
27NOV25 450.00 P 0.00 0.00 0.00 250.70 +2.10 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 130.00 P 0.25 0.25 0.25 0.01 0.00 44 15 15 +15
30DEC25 132.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC25 137.50 P 0.40 0.40 0.40 0.04 0.00 44 6 6 +6
30DEC25 140.00 P 0.46 0.46 0.46 0.05 -0.01 44 8 8 +8
30DEC25 142.50 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC25 145.00 P 0.70 0.70 0.70 0.11 0.00 44 20 20 +20
30DEC25 147.50 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 20 0
30DEC25 157.50 P 0.00 0.00 0.00 0.53 +0.02 44 0 5 0
30DEC25 160.00 P 1.50 1.95 1.32 0.72 +0.04 44 355 332 +332
30DEC25 162.50 P 0.00 0.00 0.00 0.91 +0.04 44 0 0 0
30DEC25 165.00 P 2.35 2.35 2.35 1.18 +0.07 44 2 3 +2
30DEC25 167.50 P 0.00 0.00 0.00 1.45 +0.07 44 0 0 0
30DEC25 170.00 P 2.80 3.50 2.49 1.83 +0.11 44 89 291 +36
30DEC25 172.50 P 3.20 3.83 3.20 2.15 +0.12 44 8 17 +1
30DEC25 175.00 P 4.50 4.77 3.25 2.72 +0.17 44 20 88 +19
30DEC25 177.50 P 4.61 4.71 3.52 3.24 +0.19 45 62 100 +56
30DEC25 180.00 P 5.08 6.15 4.12 3.90 +0.26 45 181 277 +12
30DEC25 182.50 P 6.05 6.76 5.54 4.56 +0.26 45 81 1,026 +32
30DEC25 185.00 P 6.49 8.00 5.55 5.39 +0.37 45 246 1,188 +97
30DEC25 187.50 P 7.89 8.85 6.40 6.13 +0.27 44 68 260 +5
30DEC25 190.00 P 8.06 10.15 7.10 7.02 +0.44 44 690 659 +263
30DEC25 192.50 P 9.91 11.03 8.05 8.05 +0.57 44 128 224 -59
30DEC25 195.00 P 10.83 12.66 9.00 9.12 +0.33 44 391 1,402 -82
30DEC25 197.50 P 11.90 13.86 10.27 10.27 +0.72 44 125 3,310 +41
30DEC25 200.00 P 13.50 15.66 11.42 11.60 +1.00 44 889 3,862 +332
30DEC25 205.00 P 16.39 16.39 14.28 14.32 +0.84 44 484 2,025 +466
30DEC25 210.00 P 22.45 22.45 16.50 17.20 +0.12 43 155 3,205 +36
30DEC25 215.00 P 25.20 26.00 22.00 21.31 +1.30 45 168 1,989 -53
30DEC25 220.00 P 28.00 29.93 25.50 25.47 +1.97 47 110 1,433 -87
30DEC25 225.00 P 32.00 33.00 28.50 29.44 +1.34 48 12 696 -1
30DEC25 230.00 P 37.25 38.98 36.25 33.82 +2.32 49 107 724 0
30DEC25 235.00 P 41.97 41.97 41.97 37.21 +0.57 44 100 1,362 0
30DEC25 240.00 P 46.75 46.75 46.75 42.97 +3.05 53 100 142 -69
30DEC25 245.00 P 0.00 0.00 0.00 46.64 +2.04 47 0 115 0
30DEC25 250.00 P 55.81 57.21 55.81 51.81 +2.81 52 63 483 +60
30DEC25 255.00 P 0.00 0.00 0.00 57.58 +3.38 61 0 73 0
30DEC25 260.00 P 0.00 0.00 0.00 61.20 +1.81 52 0 202 0
30DEC25 265.00 P 74.00 74.00 74.00 67.24 +2.81 65 2 2,760 -2
30DEC25 270.00 P 0.00 0.00 0.00 70.77 +0.42 49 0 302 0
30DEC25 275.00 P 0.00 0.00 0.00 75.83 +1.83 53 0 574 0
30DEC25 280.00 P 0.00 0.00 0.00 81.05 +1.36 60 0 135 0
30DEC25 285.00 P 0.00 0.00 0.00 85.76 +1.66 56 0 19 0
30DEC25 290.00 P 0.00 0.00 0.00 90.95 +1.36 63 0 12 0
30DEC25 295.00 P 0.00 0.00 0.00 96.03 +1.25 67 0 3 0
30DEC25 300.00 P 105.20 105.20 105.20 101.03 +1.42 70 2 0 -18
30DEC25 310.00 P 0.00 0.00 0.00 110.82 +1.21 69 0 0 -1
30DEC25 320.00 P 0.00 0.00 0.00 120.70 +2.10 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 130.70 +2.10 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 140.70 +2.10 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 150.70 +2.10 0 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 160.70 +2.10 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 170.70 +2.10 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 180.70 +2.10 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 190.70 +2.10 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 200.70 +2.10 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 210.70 +2.10 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 220.70 +2.10 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 230.70 +2.10 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 240.70 +2.10 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 250.70 +2.10 0 0 0 0
29JAN26 140.00 P 1.12 1.12 1.12 0.48 +0.04 46 8 8 +8
29JAN26 142.50 P 0.00 0.00 0.00 0.62 +0.05 46 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.76 +0.06 46 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.96 +0.09 46 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 1.15 +0.09 46 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 1.41 +0.13 46 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 1.69 +0.13 46 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 2.00 +0.16 46 0 0 0
29JAN26 160.00 P 3.23 3.45 3.15 2.39 +0.19 46 3 3 +2
29JAN26 162.50 P 3.38 3.38 3.33 2.78 +0.20 46 100 50 +50
29JAN26 165.00 P 3.76 3.76 3.76 3.27 +0.28 46 50 50 +50
29JAN26 167.50 P 4.80 4.80 4.25 3.79 +0.28 46 250 250 +250
29JAN26 170.00 P 6.21 6.21 4.00 4.32 +0.29 46 5 3 +3
29JAN26 172.50 P 0.00 0.00 0.00 5.00 +0.38 46 0 0 0
29JAN26 175.00 P 6.40 6.40 6.00 5.67 +0.38 46 150 150 +150
29JAN26 177.50 P 8.40 8.40 8.40 6.41 +0.43 46 17 17 +17
29JAN26 180.00 P 7.89 9.00 7.15 7.21 +0.44 46 122 726 +62
29JAN26 182.50 P 9.61 9.61 7.91 7.95 +0.51 46 65 399 -35
29JAN26 185.00 P 8.98 8.98 8.76 8.87 +0.61 46 30 133 +24
29JAN26 187.50 P 9.70 9.70 9.70 9.78 +0.35 45 15 102 +15
29JAN26 190.00 P 11.40 13.78 11.00 10.88 +0.83 46 47 306 +20
29JAN26 192.50 P 13.10 14.80 12.01 11.97 +1.00 46 27 254 0
29JAN26 195.00 P 13.77 14.70 13.20 13.15 +1.14 46 46 212 -22
29JAN26 197.50 P 16.41 16.41 16.41 14.29 +1.09 45 1 996 -1
29JAN26 200.00 P 17.37 19.50 15.36 15.73 +1.29 46 24 1,998 -3
29JAN26 205.00 P 0.00 0.00 0.00 18.71 +1.43 46 0 714 0
29JAN26 210.00 P 23.50 23.50 23.50 21.55 +0.92 46 2 2,149 -2
29JAN26 215.00 P 28.50 28.50 28.50 25.49 +2.23 48 1 215 0
29JAN26 220.00 P 0.00 0.00 0.00 28.04 +0.25 45 0 350 0
29JAN26 225.00 P 0.00 0.00 0.00 32.83 +1.35 49 0 611 0
29JAN26 230.00 P 0.00 0.00 0.00 36.11 +2.69 47 0 420 0
29JAN26 235.00 P 0.00 0.00 0.00 38.69 +1.08 41 0 189 0
29JAN26 240.00 P 0.00 0.00 0.00 44.27 +1.87 47 0 98 0
29JAN26 245.00 P 0.00 0.00 0.00 49.45 +1.51 51 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 54.09 +2.43 52 0 1,753 0
29JAN26 255.00 P 0.00 0.00 0.00 57.58 +1.45 48 0 465 0
29JAN26 260.00 P 63.23 63.23 63.23 62.50 +0.79 50 31 497 +15
29JAN26 265.00 P 0.00 0.00 0.00 67.24 +2.73 51 0 325 0
29JAN26 270.00 P 0.00 0.00 0.00 71.20 +0.85 46 0 827 0
29JAN26 275.00 P 0.00 0.00 0.00 76.32 +1.60 49 0 332 0
29JAN26 280.00 P 83.00 83.00 83.00 81.05 +0.75 48 2 14 -2
29JAN26 285.00 P 0.00 0.00 0.00 85.91 +0.51 48 0 205 0
29JAN26 290.00 P 0.00 0.00 0.00 90.95 +1.36 51 0 215 0
29JAN26 295.00 P 0.00 0.00 0.00 96.03 +1.25 54 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 101.03 +0.85 56 0 2 0
29JAN26 310.00 P 0.00 0.00 0.00 110.82 +1.21 56 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 120.70 +2.10 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 130.70 +2.10 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 140.70 +2.10 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 150.70 +2.10 0 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 160.70 +2.10 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 170.70 +2.10 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 180.70 +2.10 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 190.70 +2.10 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 200.70 +2.10 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 210.70 +2.10 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 220.70 +2.10 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 230.70 +2.10 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 240.70 +2.10 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 250.70 +2.10 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 260.70 +2.10 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 270.70 +2.10 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 280.70 +2.10 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 290.70 +2.10 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 300.70 +2.10 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 1.06 +0.06 45 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 1.25 +0.06 45 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 1.50 +0.09 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 1.77 +0.08 45 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 2.05 +0.09 45 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 2.50 +0.14 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 2.89 +0.14 46 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.29 +0.15 46 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 3.82 +0.21 46 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 4.34 +0.20 46 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 4.87 +0.21 46 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 5.51 +0.25 46 0 0 0
26FEB26 170.00 P 6.05 6.05 6.05 6.11 +0.28 45 10 10 +10
26FEB26 172.50 P 0.00 0.00 0.00 6.77 +0.32 45 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 7.51 +0.33 45 0 0 0
26FEB26 177.50 P 9.66 9.66 9.66 8.28 +0.35 45 30 30 +30
26FEB26 180.00 P 9.80 11.19 9.00 9.16 +0.57 45 20 1,035 +15
26FEB26 182.50 P 12.00 12.00 12.00 10.03 +0.47 45 15 152 +15
26FEB26 185.00 P 11.75 13.60 11.09 11.07 +0.74 45 67 293 +15
26FEB26 187.50 P 13.26 13.47 12.05 12.02 +0.69 45 95 158 +48
26FEB26 190.00 P 14.33 14.33 12.94 13.19 +0.80 45 163 286 +123
26FEB26 192.50 P 16.80 16.80 14.31 14.35 +0.98 45 30 188 +14
26FEB26 195.00 P 16.11 17.35 15.29 15.57 +1.01 45 74 188 +70
26FEB26 197.50 P 18.54 18.54 16.57 16.85 +1.10 45 45 193 -5
26FEB26 200.00 P 19.92 20.20 19.92 18.20 +1.26 45 16 93 +15
26FEB26 205.00 P 0.00 0.00 0.00 20.93 +0.79 45 0 730 0
26FEB26 210.00 P 0.00 0.00 0.00 24.02 +0.87 45 0 113 0
26FEB26 215.00 P 0.00 0.00 0.00 27.05 +0.82 45 0 205 0
26FEB26 220.00 P 0.00 0.00 0.00 30.56 +0.96 45 0 217 0
26FEB26 225.00 P 0.00 0.00 0.00 34.62 +1.65 46 0 50 0
26FEB26 230.00 P 0.00 0.00 0.00 38.37 +1.54 47 0 30 0
26FEB26 235.00 P 0.00 0.00 0.00 42.33 +0.88 47 0 45 0
26FEB26 240.00 P 0.00 0.00 0.00 46.36 +1.92 47 0 2 0
26FEB26 245.00 P 0.00 0.00 0.00 50.78 +1.86 48 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 54.54 +1.15 47 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 58.98 +1.71 48 0 31 0
26FEB26 260.00 P 0.00 0.00 0.00 63.91 +2.20 50 0 1 0
26FEB26 265.00 P 0.00 0.00 0.00 67.98 +1.36 48 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 72.54 +1.42 48 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 76.91 +2.19 47 0 16 0
26FEB26 280.00 P 0.00 0.00 0.00 81.67 +1.37 47 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 86.41 +1.01 47 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 91.20 +1.50 47 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 96.03 +1.02 48 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 101.03 +0.85 49 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 110.82 +1.21 49 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 120.70 +2.10 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 130.70 +2.10 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 140.70 +2.10 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 150.70 +2.10 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 160.70 +2.10 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 170.70 +2.10 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 180.70 +2.10 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 190.70 +2.10 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 200.70 +2.10 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 210.70 +2.10 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 220.70 +2.10 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 230.70 +2.10 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 240.70 +2.10 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 250.70 +2.10 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 260.70 +2.10 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 270.70 +2.10 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 280.70 +2.10 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 290.70 +2.10 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 300.70 +2.10 0 0 0 0
30MAR26 100.00 P 0.80 0.82 0.80 0.09 0.00 48 20 35 +20
30MAR26 102.50 P 0.00 0.00 0.00 0.12 0.00 48 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 0.20 0.00 48 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 0.31 0.00 48 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.59 -0.02 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.86 -0.03 48 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 1.03 +0.01 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.23 +0.01 48 0 0 0
30MAR26 132.50 P 2.52 2.52 2.52 1.43 +0.01 48 15 60 +15
30MAR26 135.00 P 2.72 2.72 2.72 1.68 +0.02 48 15 60 +15
30MAR26 137.50 P 0.00 0.00 0.00 1.97 +0.03 48 0 45 0
30MAR26 140.00 P 0.00 0.00 0.00 2.25 +0.02 48 0 0 0
30MAR26 142.50 P 3.09 3.09 3.08 2.66 +0.12 48 30 30 +30
30MAR26 145.00 P 0.00 0.00 0.00 2.98 -0.04 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.37 -0.05 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 3.79 -0.04 48 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 4.31 -0.04 48 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 4.83 -0.06 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.36 -0.07 48 0 0 0
30MAR26 160.00 P 6.41 6.41 6.00 6.04 +0.03 48 22 22 +22
30MAR26 162.50 P 8.39 8.39 8.39 6.82 +0.11 48 15 15 +15
30MAR26 165.00 P 0.00 0.00 0.00 7.46 +0.14 48 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 8.08 +0.10 48 0 0 0
30MAR26 170.00 P 10.01 10.01 10.01 8.81 +0.12 47 1 1 +1
30MAR26 172.50 P 0.00 0.00 0.00 9.60 +0.16 47 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 10.44 +0.14 47 0 0 0
30MAR26 177.50 P 12.93 12.93 12.93 11.30 +0.13 47 15 15 +15
30MAR26 180.00 P 14.00 14.00 12.20 12.33 +0.25 47 18 6,497 -13
30MAR26 182.50 P 15.76 15.76 15.76 13.21 +0.15 47 3 9 0
30MAR26 185.00 P 14.50 14.50 14.50 14.32 +0.19 47 5 446 0
30MAR26 187.50 P 0.00 0.00 0.00 15.39 +0.23 47 0 235 0
30MAR26 190.00 P 17.72 19.30 17.72 16.57 +0.24 47 33 465 +29
30MAR26 192.50 P 0.00 0.00 0.00 17.74 -0.05 47 0 120 0
30MAR26 195.00 P 20.78 21.30 20.78 18.90 +0.36 47 252 342 +252
30MAR26 197.50 P 21.90 23.08 21.90 20.48 +0.69 47 5 420 +1
30MAR26 200.00 P 23.30 25.00 19.61 21.91 +0.28 48 126 5,011 +20
30MAR26 205.00 P 0.00 0.00 0.00 24.95 +0.96 48 0 639 0
30MAR26 210.00 P 0.00 0.00 0.00 28.48 +1.37 49 0 859 0
30MAR26 215.00 P 0.00 0.00 0.00 30.57 +0.47 47 0 718 0
30MAR26 220.00 P 36.20 36.20 36.20 33.73 -0.59 47 1 3,662 0
30MAR26 225.00 P 40.00 40.00 40.00 37.33 -0.11 47 2 1,388 0
30MAR26 230.00 P 43.00 43.00 42.50 42.40 +1.70 50 15 1,415 -10
30MAR26 235.00 P 0.00 0.00 0.00 45.99 +1.81 50 0 1,017 0
30MAR26 240.00 P 49.50 49.50 49.50 49.50 +1.04 50 10 38 -10
30MAR26 245.00 P 0.00 0.00 0.00 52.99 +0.34 49 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 56.08 -0.29 46 0 59 0
30MAR26 255.00 P 0.00 0.00 0.00 60.54 +0.06 47 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 66.46 +2.43 52 0 36 0
30MAR26 265.00 P 0.00 0.00 0.00 69.40 +1.12 48 0 17 0
30MAR26 270.00 P 0.00 0.00 0.00 75.98 +3.51 55 0 2 0
30MAR26 275.00 P 0.00 0.00 0.00 78.86 +2.02 50 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 84.81 +3.24 55 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 88.03 +2.23 51 0 19 0
30MAR26 290.00 P 97.43 97.43 97.07 93.12 +2.31 53 90 270 -15
30MAR26 295.00 P 0.00 0.00 0.00 97.33 +1.49 51 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 101.78 +1.58 50 0 15 0
30MAR26 310.00 P 0.00 0.00 0.00 111.59 +1.01 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 122.36 +2.42 58 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 131.11 +2.43 53 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 141.01 +1.75 55 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 150.70 +2.10 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 160.70 +2.10 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 170.70 +2.10 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 180.70 +2.10 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 190.70 +2.10 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 200.70 +2.10 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 210.70 +2.10 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 220.70 +2.10 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 230.70 +2.10 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 240.70 +2.10 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 250.70 +2.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.56 +0.03 47 0 0 0
29JUN26 102.50 P 1.90 1.90 1.90 0.69 +0.06 47 2 17 +2
29JUN26 105.00 P 0.00 0.00 0.00 0.84 +0.06 47 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.12 +0.06 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.33 +0.06 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.54 +0.07 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.75 +0.07 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.04 +0.09 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 2.34 +0.10 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.63 +0.09 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.98 +0.14 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 3.39 +0.15 47 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 3.79 +0.14 47 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 4.20 +0.15 47 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 4.69 +0.21 47 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 5.23 +0.21 47 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.77 +0.21 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 6.31 +0.24 47 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.03 +0.27 47 0 0 0
29JUN26 150.00 P 8.55 8.55 8.55 7.59 +0.29 47 10 10 +10
29JUN26 152.50 P 0.00 0.00 0.00 8.19 +0.30 46 0 0 0
29JUN26 155.00 P 9.95 9.95 8.70 8.84 +0.33 46 61 61 +61
29JUN26 157.50 P 0.00 0.00 0.00 9.52 +0.35 46 0 0 0
29JUN26 160.00 P 11.45 11.45 11.45 10.27 +0.39 46 100 100 +100
29JUN26 162.50 P 0.00 0.00 0.00 11.12 +0.39 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 11.96 +0.39 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 12.81 +0.39 46 0 0 0
29JUN26 170.00 P 13.64 13.64 13.64 13.70 +0.43 46 1 1 +1
29JUN26 172.50 P 0.00 0.00 0.00 14.73 +0.51 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 15.76 +0.52 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 16.78 +0.51 46 0 0 0
29JUN26 180.00 P 18.70 19.83 17.86 17.95 +0.65 46 122 3,870 +18
29JUN26 182.50 P 0.00 0.00 0.00 18.86 +0.53 46 0 130 0
29JUN26 185.00 P 20.18 20.18 20.18 20.08 +0.52 46 2 5 +2
29JUN26 187.50 P 0.00 0.00 0.00 21.37 +0.73 46 0 0 0
29JUN26 190.00 P 23.82 23.86 23.82 22.51 +0.65 46 119 211 +45
29JUN26 192.50 P 0.00 0.00 0.00 23.86 +0.78 46 0 2,491 0
29JUN26 195.00 P 0.00 0.00 0.00 25.03 +0.70 46 0 175 0
29JUN26 197.50 P 27.11 27.11 27.11 26.27 +0.10 45 50 277 +50
29JUN26 200.00 P 29.71 29.71 27.67 27.68 +0.81 45 1,325 6,163 +1,125
29JUN26 205.00 P 0.00 0.00 0.00 30.54 +0.86 45 0 456 0
29JUN26 210.00 P 34.08 34.08 33.71 33.87 +1.38 46 130 336 +73
29JUN26 215.00 P 39.44 39.44 39.44 37.38 +1.60 47 2 116 -2
29JUN26 220.00 P 0.00 0.00 0.00 40.73 +0.99 47 0 3,023 0
29JUN26 225.00 P 44.15 44.15 44.15 44.22 +1.42 47 1 125 -1
29JUN26 230.00 P 0.00 0.00 0.00 46.93 +0.94 46 0 121 0
29JUN26 235.00 P 0.00 0.00 0.00 50.80 +0.51 46 0 46 0
29JUN26 240.00 P 0.00 0.00 0.00 53.76 -0.26 45 0 84 0
29JUN26 245.00 P 0.00 0.00 0.00 59.48 +1.69 49 0 37 0
29JUN26 250.00 P 0.00 0.00 0.00 62.12 +1.29 46 0 55 0
29JUN26 255.00 P 0.00 0.00 0.00 66.53 +1.79 47 0 15 0
29JUN26 260.00 P 0.00 0.00 0.00 70.51 +1.79 47 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 74.63 +1.87 48 0 3 0
29JUN26 270.00 P 0.00 0.00 0.00 78.72 +1.32 48 0 8 0
29JUN26 275.00 P 0.00 0.00 0.00 82.92 +1.79 48 0 20 0
29JUN26 280.00 P 91.29 91.29 91.29 87.01 +1.83 47 15 25 +13
29JUN26 285.00 P 0.00 0.00 0.00 91.46 +1.71 48 0 91 0
29JUN26 290.00 P 0.00 0.00 0.00 95.79 +1.73 48 0 662 0
29JUN26 295.00 P 0.00 0.00 0.00 100.31 +2.17 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.22 +0.70 47 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.26 +1.78 47 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 122.49 +1.80 47 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 131.84 +1.86 47 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 141.98 +1.83 50 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 151.04 +1.96 47 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 160.83 +2.04 47 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.70 +2.05 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 180.70 +2.10 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 190.70 +2.10 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 200.70 +2.10 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 210.70 +2.10 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 220.70 +2.10 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 230.70 +2.10 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 240.70 +2.10 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 250.70 +2.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.48 +0.02 48 0 15 0
29SEP26 102.50 P 0.00 0.00 0.00 1.66 -0.02 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.88 -0.01 47 0 0 0
29SEP26 107.50 P 3.35 3.35 3.35 2.16 -0.02 47 15 30 +15
29SEP26 110.00 P 3.61 3.61 3.61 2.47 -0.01 47 15 15 +15
29SEP26 112.50 P 0.00 0.00 0.00 2.78 -0.01 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.09 -0.01 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.49 -0.01 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 3.91 -0.01 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 4.46 +0.12 48 0 1 0
29SEP26 125.00 P 0.00 0.00 0.00 4.90 +0.14 48 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.26 +0.02 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.82 +0.02 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 6.38 +0.02 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 6.94 +0.02 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.50 +0.01 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.21 +0.06 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.92 +0.05 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.64 +0.05 47 0 0 0
29SEP26 147.50 P 9.60 9.60 9.60 10.36 +0.05 47 10 10 +10
29SEP26 150.00 P 11.80 11.80 11.80 11.09 +0.39 47 100 100 +100
29SEP26 152.50 P 0.00 0.00 0.00 11.59 +0.11 47 0 1 0
29SEP26 155.00 P 12.00 12.00 12.00 12.84 +0.49 47 100 100 +100
29SEP26 157.50 P 0.00 0.00 0.00 13.74 +0.52 47 0 0 0
29SEP26 160.00 P 15.20 15.30 15.20 14.64 +0.55 47 200 200 +200
29SEP26 162.50 P 0.00 0.00 0.00 15.54 +0.58 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.49 +0.64 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 17.58 +0.73 47 0 0 0
29SEP26 170.00 P 17.91 17.91 17.91 18.10 +0.19 46 50 50 +50
29SEP26 172.50 P 20.61 20.61 20.61 19.16 +0.20 46 1 1 +1
29SEP26 175.00 P 0.00 0.00 0.00 20.21 -0.43 46 0 0 0
29SEP26 177.50 P 22.13 22.13 22.13 21.27 -0.47 46 1 1 +1
29SEP26 180.00 P 23.80 24.34 22.05 22.37 +0.22 46 93 3,851 +26
29SEP26 182.50 P 0.00 0.00 0.00 23.62 +0.23 46 0 84 0
29SEP26 185.00 P 0.00 0.00 0.00 24.86 +0.25 46 0 77 0
29SEP26 187.50 P 0.00 0.00 0.00 26.10 +0.24 46 0 130 0
29SEP26 190.00 P 0.00 0.00 0.00 27.35 +0.30 46 0 73 0
29SEP26 192.50 P 31.02 31.02 29.00 28.60 +0.30 46 7 45 0
29SEP26 195.00 P 32.00 32.63 32.00 29.87 +0.31 46 23 83 -19
29SEP26 197.50 P 0.00 0.00 0.00 31.33 +0.51 46 0 237 0
29SEP26 200.00 P 35.00 35.00 35.00 32.87 +0.67 46 3 211 +1
29SEP26 205.00 P 0.00 0.00 0.00 35.51 +0.44 46 0 1,407 0
29SEP26 210.00 P 0.00 0.00 0.00 39.21 +1.26 47 0 63 0
29SEP26 215.00 P 0.00 0.00 0.00 42.25 +1.40 47 0 83 0
29SEP26 220.00 P 0.00 0.00 0.00 45.09 +0.64 46 0 30 0
29SEP26 225.00 P 0.00 0.00 0.00 49.00 +1.20 47 0 43 0
29SEP26 230.00 P 0.00 0.00 0.00 52.32 +0.76 47 0 109 0
29SEP26 235.00 P 58.95 58.95 58.50 55.31 +0.46 46 7 53 -2
29SEP26 240.00 P 0.00 0.00 0.00 58.53 +0.04 46 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 63.35 +0.80 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.75 +1.93 48 0 19 0
29SEP26 255.00 P 0.00 0.00 0.00 70.91 +1.25 48 0 2 0
29SEP26 260.00 P 0.00 0.00 0.00 74.83 +1.29 48 0 16 0
29SEP26 265.00 P 0.00 0.00 0.00 78.80 +1.18 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 82.82 +1.50 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 87.30 +1.51 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 90.97 +0.90 48 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 95.54 +0.87 49 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 101.26 +2.44 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 103.11 +0.07 47 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 107.83 +0.91 48 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 116.58 +1.61 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 125.13 +1.41 47 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 134.10 +1.44 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 143.73 +1.35 49 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 152.59 +1.63 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 161.98 +1.68 47 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 171.51 +1.78 47 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 181.17 +1.84 47 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 190.91 +1.91 47 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 200.75 +1.97 47 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 210.70 +2.08 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 220.70 +2.10 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 230.70 +2.10 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 240.70 +2.10 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 250.70 +2.10 0 0 0 0
TOTAL PUT 13,312 121,175 +3,887
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$ 19.07
27NOV25 12.00 C 0.00 0.00 0.00 7.08 -1.21 135 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 6.61 -1.26 169 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 6.11 -1.33 155 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 5.58 -1.36 99 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 5.16 -1.28 154 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 4.62 -1.17 122 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 4.08 -1.21 67 0 60 0
27NOV25 15.50 C 0.00 0.00 0.00 3.62 -1.17 96 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 3.08 -1.21 48 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 2.58 -1.33 38 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 2.09 -1.31 46 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 1.60 -1.29 40 0 75 0
27NOV25 18.00 C 0.00 0.00 0.00 1.14 -1.17 39 0 60 0
27NOV25 18.50 C 0.86 0.86 0.86 0.71 -1.12 35 15 411 +15
27NOV25 19.00 C 0.68 0.68 0.49 0.38 -0.94 34 45 566 +45
27NOV25 19.50 C 0.33 0.35 0.24 0.17 -0.72 34 572 839 +351
27NOV25 20.00 C 0.12 0.12 0.09 0.07 -0.45 35 23 699 +17
27NOV25 21.00 C 0.03 0.04 0.02 0.01 -0.17 38 1,230 3,228 +955
27NOV25 22.00 C 0.02 0.02 0.02 0.01 -0.05 53 250 3,911 0
27NOV25 23.00 C 0.01 0.01 0.01 0.01 -0.02 67 200 1,559 -67
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 625 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 463 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 570 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 171 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 108 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 356 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 10.69 -1.26 140 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 10.33 -1.21 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 10.09 -1.22 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.86 -1.21 84 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 9.64 -1.30 104 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 9.36 -1.34 75 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 9.24 -1.21 124 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.57 -1.25 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.20 -1.12 100 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.61 -1.36 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.08 -1.32 0 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 6.62 -1.25 48 0 32 0
30DEC25 13.00 C 0.00 0.00 0.00 6.20 -1.24 72 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.72 -1.22 69 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 5.22 -1.24 63 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.74 -1.23 60 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 4.22 -1.14 51 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 3.68 -1.16 40 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 3.22 -1.19 40 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 2.68 -1.23 29 0 181 0
30DEC25 17.00 C 0.00 0.00 0.00 2.37 -1.18 40 0 149 0
30DEC25 17.50 C 0.00 0.00 0.00 1.92 -1.13 36 0 311 0
30DEC25 18.00 C 1.49 1.49 1.49 1.54 -1.04 35 15 247 +15
30DEC25 18.50 C 0.00 0.00 0.00 1.20 -0.99 34 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 0.89 -0.78 32 0 816 0
30DEC25 19.50 C 0.88 0.88 0.88 0.65 -0.68 32 15 436 0
30DEC25 20.00 C 0.60 0.62 0.48 0.47 -0.53 32 130 506 +52
30DEC25 21.00 C 0.32 0.33 0.23 0.23 -0.36 32 123 1,337 -91
30DEC25 22.00 C 0.16 0.16 0.14 0.11 -0.22 33 229 3,402 -15
30DEC25 23.00 C 0.08 0.08 0.08 0.05 -0.13 34 3 1,726 0
30DEC25 24.00 C 0.00 0.00 0.00 0.02 -0.08 34 0 351 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 445 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 7.27 -1.24 69 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 6.75 -1.12 61 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 6.24 -1.20 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 5.80 -1.25 57 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 5.22 -1.24 42 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 4.80 -1.17 47 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 4.33 -1.23 44 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 3.89 -1.15 44 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 3.43 -1.01 41 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 2.86 -1.28 32 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 2.59 -1.13 38 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.09 -1.01 32 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 1.76 -1.07 33 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 1.50 -0.97 34 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.23 -0.87 34 0 447 0
29JAN26 19.50 C 0.00 0.00 0.00 1.00 -0.66 34 0 1,411 0
29JAN26 20.00 C 0.00 0.00 0.00 0.80 -0.58 34 0 86 0
29JAN26 21.00 C 0.63 0.63 0.63 0.50 -0.43 34 1 232 -1
29JAN26 22.00 C 0.39 0.39 0.34 0.31 -0.30 34 21 357 +10
29JAN26 23.00 C 0.20 0.20 0.20 0.17 -0.22 34 7 69 -7
29JAN26 24.00 C 0.14 0.14 0.14 0.10 -0.13 34 3 158 +3
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.08 34 0 374 0
29JAN26 26.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.81 -1.24 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.44 -1.02 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.86 -1.12 41 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.38 -1.18 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.00 -1.04 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.49 -1.14 35 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.12 -1.10 36 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 2.82 -0.99 39 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.38 -0.84 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.06 -0.77 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.74 -0.74 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.46 -0.83 34 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.22 -0.66 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.02 -0.61 34 0 30 0
26FEB26 21.00 C 0.85 0.85 0.75 0.71 -0.47 34 50 85 +50
26FEB26 22.00 C 0.00 0.00 0.00 0.48 -0.36 34 0 125 0
26FEB26 23.00 C 0.39 0.39 0.39 0.32 -0.27 34 13 110 0
26FEB26 24.00 C 0.00 0.00 0.00 0.21 -0.20 35 0 38 0
26FEB26 25.00 C 0.00 0.00 0.00 0.14 -0.15 35 0 86 0
26FEB26 26.00 C 0.00 0.00 0.00 0.09 -0.11 35 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.06 -0.08 36 0 45 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 -0.06 36 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.78 -1.17 80 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.42 -1.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 10.11 -1.27 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.88 -1.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.70 -1.24 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.54 -1.16 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.24 -1.21 56 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.63 -1.29 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.20 -1.22 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.78 -1.19 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.27 -1.30 43 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.78 -1.18 40 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 6.26 -1.20 33 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.81 -1.24 36 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 5.44 -1.08 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.98 -1.06 40 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 4.38 -1.20 31 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 4.01 -1.25 34 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 3.70 -1.10 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 3.18 -1.14 32 0 122 0
30MAR26 17.00 C 3.00 3.04 3.00 2.97 -0.97 37 7 39 -4
30MAR26 17.50 C 0.00 0.00 0.00 2.57 -0.86 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.26 -0.74 35 0 247 0
30MAR26 18.50 C 0.00 0.00 0.00 1.95 -0.78 34 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 1.69 -0.67 34 0 393 0
30MAR26 19.50 C 1.52 1.52 1.52 1.45 -0.71 33 45 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.26 -0.64 34 0 303 0
30MAR26 21.00 C 0.00 0.00 0.00 0.91 -0.49 34 0 362 0
30MAR26 22.00 C 0.72 0.72 0.72 0.65 -0.39 34 1 357 0
30MAR26 23.00 C 0.00 0.00 0.00 0.47 -0.31 34 0 356 0
30MAR26 24.00 C 0.00 0.00 0.00 0.33 -0.25 34 0 276 0
30MAR26 25.00 C 0.00 0.00 0.00 0.22 -0.22 34 0 259 0
30MAR26 26.00 C 0.00 0.00 0.00 0.15 -0.17 34 0 68 0
30MAR26 27.00 C 0.00 0.00 0.00 0.10 -0.14 34 0 260 0
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.11 34 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.08 35 0 253 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 -0.07 34 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.82 -1.17 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.54 -1.23 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.28 -1.24 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.79 -1.25 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.32 -1.24 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.85 -1.20 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.36 -1.21 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.96 -1.14 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.48 -1.16 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.98 -1.19 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.54 -1.13 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.21 -1.04 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.80 -1.00 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 4.40 -0.98 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.00 -0.98 36 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.64 -0.94 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.34 -0.84 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.01 -0.81 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.69 -0.78 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 2.38 -0.81 34 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.16 -0.71 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 1.92 -0.69 34 0 183 0
29JUN26 20.00 C 1.85 1.85 1.85 1.72 -0.63 34 4 14 -4
29JUN26 21.00 C 0.00 0.00 0.00 1.37 -0.55 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.10 -0.44 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.88 -0.37 35 0 119 0
29JUN26 24.00 C 0.72 0.72 0.72 0.70 -0.31 35 1 859 0
29JUN26 25.00 C 0.00 0.00 0.00 0.56 -0.26 36 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.45 -0.21 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.36 -0.18 36 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.13 37 0 55 0
29JUN26 29.00 C 0.30 0.30 0.30 0.25 -0.10 37 15 15 +15
29JUN26 30.00 C 0.00 0.00 0.00 0.20 -0.07 38 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.39 -1.21 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.96 -1.17 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.49 -1.15 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.06 -1.13 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.66 -1.09 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.23 -1.12 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.84 -1.08 32 0 0 0
29SEP26 15.50 C 4.56 4.56 4.56 4.56 -0.93 34 5 5 +5
29SEP26 16.00 C 0.00 0.00 0.00 4.11 -1.03 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.78 -0.99 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.50 -0.91 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.22 -0.85 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.98 -0.86 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.74 -0.78 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 -0.74 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.31 -0.71 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.12 -0.67 34 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.80 -0.61 34 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.52 -0.52 35 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.27 -0.44 35 0 5 0
29SEP26 24.00 C 1.12 1.12 1.12 1.09 -0.35 35 20 24 +20
29SEP26 25.00 C 0.00 0.00 0.00 0.92 -0.29 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 -0.25 36 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 -0.20 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.57 -0.16 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 -0.12 37 0 3 0
29SEP26 30.00 C 0.44 0.44 0.44 0.42 -0.08 38 10 20 +10
29SEP26 31.00 C 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 0.00 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
TOTAL CALL 3,053 38,756 +1,374
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 26 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 250 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 303 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 234 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 240 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 213 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 394 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 232 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,025 0
27NOV25 17.50 P 0.03 0.03 0.03 0.02 +0.01 41 9 316 +9
27NOV25 18.00 P 0.04 0.04 0.04 0.06 +0.04 39 200 1,011 0
27NOV25 18.50 P 0.10 0.14 0.09 0.14 +0.11 37 120 442 -10
27NOV25 19.00 P 0.19 0.29 0.17 0.32 +0.26 36 615 4,740 +3
27NOV25 19.50 P 0.36 0.51 0.36 0.61 +0.49 36 237 838 +233
27NOV25 20.00 P 0.71 0.94 0.67 1.00 +0.75 37 32 4,328 -17
27NOV25 21.00 P 1.60 1.85 1.60 1.93 +1.06 0 9 1,251 0
27NOV25 22.00 P 0.00 0.00 0.00 2.93 +1.12 0 0 609 0
27NOV25 23.00 P 0.00 0.00 0.00 3.93 +1.17 0 0 3 -118
27NOV25 24.00 P 0.00 0.00 0.00 4.97 +1.13 103 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 6.00 +1.24 130 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 6.93 +1.21 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 7.93 +1.21 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 8.93 +1.17 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 9.93 +1.19 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 10.93 +1.21 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 11.93 +1.17 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 12.97 +1.25 200 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 14.08 +1.32 256 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 15.08 +1.32 267 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 308 0
30DEC25 15.00 P 0.05 0.05 0.05 0.04 +0.02 43 25 901 -25
30DEC25 15.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 630 0
30DEC25 16.00 P 0.09 0.09 0.09 0.09 +0.04 40 150 359 +46
30DEC25 16.50 P 0.00 0.00 0.00 0.13 +0.07 38 0 523 0
30DEC25 17.00 P 0.14 0.18 0.14 0.19 +0.10 37 88 507 +88
30DEC25 17.50 P 0.27 0.27 0.27 0.28 +0.14 36 10 325 +10
30DEC25 18.00 P 0.29 0.40 0.29 0.40 +0.21 35 20 573 +10
30DEC25 18.50 P 0.51 0.51 0.51 0.56 +0.30 34 10 283 -10
30DEC25 19.00 P 0.70 0.71 0.70 0.77 +0.41 33 52 312 +51
30DEC25 19.50 P 0.82 0.84 0.82 1.05 +0.55 34 30 805 +30
30DEC25 20.00 P 1.17 1.17 1.17 1.35 +0.65 33 25 638 +25
30DEC25 21.00 P 0.00 0.00 0.00 2.05 +0.78 29 0 450 0
30DEC25 22.00 P 0.00 0.00 0.00 3.08 +1.04 40 0 277 0
30DEC25 23.00 P 0.00 0.00 0.00 3.94 +1.18 34 0 42 0
30DEC25 24.00 P 0.00 0.00 0.00 4.97 +1.11 45 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 6.00 +1.24 55 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.93 +1.21 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.97 +1.25 62 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.93 +1.17 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.93 +1.19 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.93 +1.14 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.94 +1.18 74 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.97 +1.18 86 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 14.08 +1.29 107 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 15.08 +1.32 111 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 8 0
29JAN26 15.00 P 0.11 0.11 0.10 0.07 +0.01 36 54 499 +54
29JAN26 15.50 P 0.15 0.15 0.15 0.10 +0.01 35 25 70 +25
29JAN26 16.00 P 0.00 0.00 0.00 0.16 +0.05 35 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.24 +0.08 35 0 43 0
29JAN26 17.00 P 0.00 0.00 0.00 0.35 +0.14 35 0 338 0
29JAN26 17.50 P 0.40 0.49 0.40 0.48 +0.19 35 108 501 +108
29JAN26 18.00 P 0.56 0.60 0.53 0.64 +0.26 35 38 283 +38
29JAN26 18.50 P 0.00 0.00 0.00 0.84 +0.36 35 0 75 0
29JAN26 19.00 P 1.00 1.00 1.00 1.08 +0.46 35 8 724 -8
29JAN26 19.50 P 0.00 0.00 0.00 1.33 +0.55 34 0 470 0
29JAN26 20.00 P 1.20 1.20 1.20 1.61 +0.59 34 5 85 +5
29JAN26 21.00 P 0.00 0.00 0.00 2.28 +0.72 32 0 68 0
29JAN26 22.00 P 0.00 0.00 0.00 3.22 +0.98 38 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 4.13 +1.24 41 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 4.97 +1.04 36 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.00 +1.24 44 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 6.93 +1.11 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 7.97 +1.23 50 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 8.94 +1.17 49 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 9.94 +1.20 53 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 10.97 +1.04 62 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 11.94 +1.14 60 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 12.97 +1.18 69 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 14.08 +1.29 83 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 15.08 +1.30 87 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 +0.04 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 +0.05 39 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.16 +0.10 38 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.23 +0.14 38 0 0 0
26FEB26 16.00 P 0.30 0.30 0.30 0.30 +0.17 37 15 18 +15
26FEB26 16.50 P 0.00 0.00 0.00 0.39 +0.20 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.50 +0.24 35 0 18 0
26FEB26 17.50 P 0.63 0.63 0.59 0.64 +0.28 35 70 85 +70
26FEB26 18.00 P 0.68 0.69 0.68 0.80 +0.31 34 30 30 +15
26FEB26 18.50 P 0.00 0.00 0.00 1.00 +0.37 34 0 95 0
26FEB26 19.00 P 0.00 0.00 0.00 1.27 +0.48 35 0 81 0
26FEB26 19.50 P 0.00 0.00 0.00 1.52 +0.52 34 0 221 0
26FEB26 20.00 P 0.00 0.00 0.00 1.81 +0.58 34 0 930 0
26FEB26 21.00 P 0.00 0.00 0.00 2.43 +0.67 33 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 3.33 +0.91 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.23 +1.01 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.02 +1.02 35 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.04 +1.03 41 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 6.93 +1.08 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.97 +1.23 44 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.04 +1.27 53 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.94 +1.05 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.97 +1.04 54 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 11.94 +0.98 53 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 12.97 +1.18 60 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.11 +1.29 74 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 15 0
30MAR26 13.00 P 0.11 0.11 0.11 0.05 +0.03 37 50 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 +0.05 37 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 +0.07 36 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.16 +0.10 36 0 1,114 0
30MAR26 15.00 P 0.00 0.00 0.00 0.22 +0.13 36 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.30 +0.16 36 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.40 +0.21 36 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.52 +0.25 36 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.64 +0.28 35 0 40 0
30MAR26 17.50 P 0.00 0.00 0.00 0.81 +0.33 35 0 253 0
30MAR26 18.00 P 0.89 0.89 0.89 0.98 +0.37 35 1 32 +1
30MAR26 18.50 P 0.00 0.00 0.00 1.19 +0.43 34 0 240 0
30MAR26 19.00 P 0.00 0.00 0.00 1.42 +0.48 34 0 81 0
30MAR26 19.50 P 0.00 0.00 0.00 1.70 +0.56 34 0 581 0
30MAR26 20.00 P 0.00 0.00 0.00 1.98 +0.57 34 0 248 0
30MAR26 21.00 P 0.00 0.00 0.00 2.66 +0.73 34 0 60 0
30MAR26 22.00 P 0.00 0.00 0.00 3.43 +0.86 35 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 4.23 +0.87 35 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 5.02 +0.88 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.06 +1.05 38 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.94 +1.09 33 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.98 +1.14 41 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 9.04 +1.25 48 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.94 +1.05 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.05 +1.12 55 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.07 +1.11 59 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 12.97 +1.18 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.11 +1.29 66 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.08 +1.30 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 400 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.04 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.05 36 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.07 37 0 48 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 +0.10 37 0 33 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 +0.11 36 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 +0.15 36 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.18 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.49 +0.20 36 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 +0.23 36 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.74 +0.26 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.88 +0.28 35 0 273 0
29JUN26 17.00 P 0.99 0.99 0.99 1.06 +0.33 35 1 82 0
29JUN26 17.50 P 0.00 0.00 0.00 1.26 +0.36 35 0 77 0
29JUN26 18.00 P 0.00 0.00 0.00 1.46 +0.39 35 0 992 0
29JUN26 18.50 P 0.00 0.00 0.00 1.71 +0.45 35 0 33 0
29JUN26 19.00 P 0.00 0.00 0.00 1.95 +0.48 35 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 2.23 +0.54 35 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.52 +0.58 35 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 3.20 +0.69 36 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.93 +0.79 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 4.71 +0.87 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.49 +0.88 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.34 +0.97 37 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.17 +0.93 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.13 +1.09 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.04 +1.11 38 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.04 +1.15 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.05 +1.12 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.07 +1.11 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.00 +1.21 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.11 +1.29 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.08 +1.30 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.07 34 0 0 0
29SEP26 12.50 P 0.29 0.29 0.29 0.19 +0.09 34 4 14 +4
29SEP26 13.00 P 0.00 0.00 0.00 0.25 +0.11 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.13 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.17 34 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 +0.19 34 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 +0.23 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 +0.25 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 +0.28 35 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 1.15 +0.32 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 +0.35 35 0 74 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 +0.38 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.81 +0.41 35 0 60 0
29SEP26 18.50 P 0.00 0.00 0.00 2.06 +0.44 35 0 85 0
29SEP26 19.00 P 0.00 0.00 0.00 2.33 +0.47 35 0 16 0
29SEP26 19.50 P 2.63 2.63 2.63 2.63 +0.51 36 1 3 +1
29SEP26 20.00 P 0.00 0.00 0.00 2.93 +0.55 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.60 +0.61 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 +0.68 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.02 +0.73 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.82 +0.86 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.62 +0.84 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.46 +0.87 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.33 +0.92 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.21 +0.96 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.09 +0.98 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.05 +1.06 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.07 +1.11 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.00 +1.11 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.11 +1.29 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.08 +1.29 48 0 0 0
TOTAL PUT 2,042 46,182 +653
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$ 6.80
27NOV25 4.80 C 0.00 0.00 0.00 2.00 -0.23 0 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 1.90 -0.24 0 0 0 0
27NOV25 5.00 C 0.00 0.00 0.00 1.80 -0.23 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 1.55 -0.23 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 1.30 -0.23 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 1.05 -0.25 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 0.81 -0.22 54 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 0.58 -0.23 55 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.36 -0.21 48 0 11 0
27NOV25 6.75 C 0.00 0.00 0.00 0.19 -0.17 46 0 44 0
27NOV25 7.00 C 0.06 0.07 0.06 0.08 -0.12 45 12 56 +8
27NOV25 7.25 C 0.04 0.04 0.03 0.03 -0.07 46 7 85 -1
27NOV25 7.50 C 0.01 0.01 0.01 0.01 -0.03 47 3 130 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 105 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 218 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
27NOV25 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
27NOV25 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 26 0
27NOV25 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 287 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 51 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 127 0 129 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 135 0 90 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 143 0 193 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 158 0 138 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 209 0 3 0
30DEC25 1.95 C 0.00 0.00 0.00 4.86 -0.26 148 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.82 -0.22 176 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.71 -0.24 136 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.61 -0.23 128 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.51 -0.23 120 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.41 -0.23 111 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.32 -0.22 142 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.21 -0.23 89 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.11 -0.23 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 4.01 -0.22 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.91 -0.24 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.81 -0.26 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.71 -0.23 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.61 -0.24 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.53 -0.21 114 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.40 -0.27 0 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.31 -0.24 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.21 -0.22 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.11 -0.23 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.01 -0.27 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.91 -0.23 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.82 -0.21 71 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.72 -0.21 68 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.62 -0.25 64 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.58 -0.22 100 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.42 -0.27 57 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.30 -0.25 0 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.20 -0.25 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.12 -0.22 47 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.02 -0.28 43 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.92 -0.23 40 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.82 -0.25 36 0 117 0
30DEC25 5.25 C 0.00 0.00 0.00 1.58 -0.25 43 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.32 -0.26 0 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 1.11 -0.26 40 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.89 -0.26 39 0 16 0
30DEC25 6.25 C 0.00 0.00 0.00 0.75 -0.16 47 0 60 0
30DEC25 6.50 C 0.52 0.52 0.52 0.56 -0.16 43 15 15 +15
30DEC25 6.75 C 0.40 0.40 0.40 0.42 -0.15 43 2 8 +2
30DEC25 7.00 C 0.00 0.00 0.00 0.32 -0.11 44 0 106 0
30DEC25 7.25 C 0.24 0.24 0.21 0.23 -0.09 44 40 50 +30
30DEC25 7.50 C 0.17 0.17 0.16 0.16 -0.08 44 3 30 +1
30DEC25 7.75 C 0.00 0.00 0.00 0.11 -0.06 44 0 128 0
30DEC25 8.00 C 0.08 0.08 0.08 0.07 -0.05 43 2 160 -2
30DEC25 8.25 C 0.06 0.06 0.06 0.05 -0.03 44 15 175 +15
30DEC25 8.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 273 0
30DEC25 8.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 171 0
30DEC25 9.00 C 0.02 0.02 0.02 0.01 -0.02 42 1 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 2.08 -0.22 57 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.99 -0.23 56 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.90 -0.21 56 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.66 -0.19 51 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.37 -0.27 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.20 -0.24 43 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.00 -0.17 42 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.88 -0.11 47 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.70 -0.15 44 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.57 -0.14 44 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.46 -0.12 44 0 205 0
29JAN26 7.25 C 0.00 0.00 0.00 0.36 -0.10 44 0 16 0
29JAN26 7.50 C 0.00 0.00 0.00 0.29 -0.08 45 0 19 0
29JAN26 7.75 C 0.00 0.00 0.00 0.23 -0.07 45 0 57 0
29JAN26 8.00 C 0.20 0.20 0.20 0.18 -0.06 45 5 37 +5
29JAN26 8.25 C 0.00 0.00 0.00 0.13 -0.05 44 0 61 0
29JAN26 8.50 C 0.12 0.12 0.12 0.10 -0.04 44 4 69 0
29JAN26 8.75 C 0.00 0.00 0.00 0.08 -0.03 45 0 23 0
29JAN26 9.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 57 0
29JAN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 31 0
29JAN26 9.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 111 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 2.08 -0.22 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.00 -0.23 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.90 -0.24 45 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.67 -0.18 42 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.49 -0.23 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.30 -0.18 46 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.07 -0.23 41 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.92 -0.21 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.80 -0.16 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.67 -0.13 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.56 -0.10 44 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.47 -0.09 44 0 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.38 -0.09 44 0 20 0
26FEB26 7.75 C 0.00 0.00 0.00 0.31 -0.08 44 0 40 0
26FEB26 8.00 C 0.00 0.00 0.00 0.25 -0.07 44 0 35 0
26FEB26 8.25 C 0.00 0.00 0.00 0.20 -0.06 44 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.13 -0.03 44 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.03 44 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.53 -0.23 66 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.43 -0.23 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.33 -0.23 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.23 -0.23 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.03 -0.24 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.94 -0.23 59 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.84 -0.23 55 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.74 -0.23 49 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.64 -0.23 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.44 -0.23 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.35 -0.23 50 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.25 -0.23 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.15 -0.23 44 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.08 -0.20 59 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.97 -0.23 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.90 -0.18 59 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.77 -0.26 47 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.70 -0.20 54 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 -0.20 52 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.51 -0.19 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 -0.20 49 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.32 -0.19 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.22 -0.20 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.13 -0.19 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.05 -0.19 47 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.97 -0.19 47 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.75 -0.19 45 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.56 -0.17 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 -0.17 45 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.20 -0.15 44 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.14 44 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.90 -0.19 44 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 -0.13 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.65 -0.13 43 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.57 -0.10 44 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 -0.10 44 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.41 -0.08 44 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.34 -0.08 44 0 2 0
30MAR26 8.25 C 0.00 0.00 0.00 0.29 -0.07 44 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.24 -0.06 44 0 1 0
30MAR26 8.75 C 0.00 0.00 0.00 0.20 -0.07 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 8 0
30MAR26 9.25 C 0.00 0.00 0.00 0.13 -0.06 43 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.09 -0.05 44 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.39 -0.19 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.29 -0.23 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.20 -0.21 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.12 -0.22 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.01 -0.23 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.93 -0.21 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.83 -0.22 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.75 -0.20 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.65 -0.20 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.58 -0.21 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.49 -0.19 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.39 -0.20 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.31 -0.21 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.24 -0.20 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.16 -0.20 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.08 -0.18 45 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.13 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 -0.11 45 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.12 44 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.13 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.11 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 -0.12 43 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 -0.12 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 -0.12 43 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 -0.11 43 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.69 -0.10 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.61 -0.10 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.54 -0.10 43 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 -0.09 43 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.41 -0.09 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.09 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 15 0
29JUN26 9.25 C 0.00 0.00 0.00 0.28 -0.06 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.24 -0.06 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.21 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 -0.18 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 -0.20 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.14 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.11 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.12 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 -0.11 43 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 -0.12 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 -0.10 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.13 -0.14 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 -0.10 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 -0.11 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.88 -0.08 43 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.09 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 -0.07 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.60 -0.06 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.06 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.07 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 -0.07 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.08 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.07 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.04 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
TOTAL CALL 109 6,494 +73
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 0.00 132 0 0 0
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 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 92 0 14 0
27NOV25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
27NOV25 6.00 P 0.01 0.01 0.01 0.01 0.00 59 2 100 +2
27NOV25 6.25 P 0.02 0.02 0.02 0.02 +0.01 51 5 223 0
27NOV25 6.50 P 0.07 0.07 0.07 0.05 +0.02 46 16 216 0
27NOV25 6.75 P 0.14 0.16 0.13 0.14 +0.07 47 51 110 -7
27NOV25 7.00 P 0.00 0.00 0.00 0.28 +0.12 46 0 220 0
27NOV25 7.25 P 0.53 0.53 0.53 0.48 +0.16 47 1 298 0
27NOV25 7.50 P 0.00 0.00 0.00 0.71 +0.20 50 0 228 0
27NOV25 7.75 P 1.00 1.00 1.00 0.97 +0.23 71 1 189 0
27NOV25 8.00 P 1.25 1.25 1.25 1.23 +0.26 91 1 163 -15
27NOV25 8.25 P 1.46 1.50 1.46 1.48 +0.26 104 2 45 -28
27NOV25 8.50 P 0.00 0.00 0.00 1.73 +0.26 116 0 60 0
27NOV25 8.75 P 0.00 0.00 0.00 1.98 +0.26 127 0 45 0
27NOV25 9.00 P 0.00 0.00 0.00 2.22 +0.25 128 0 0 -8
27NOV25 9.25 P 0.00 0.00 0.00 2.45 +0.23 0 0 0 -14
27NOV25 9.50 P 0.00 0.00 0.00 2.73 +0.26 158 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 2.97 +0.25 156 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 3.23 +0.26 176 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 3.72 +0.23 181 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 4.22 +0.25 196 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 4.71 +0.24 193 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 5.23 +0.26 239 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 5.72 +0.25 238 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 175 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 159 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 153 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 147 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 122 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 93 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 86 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 42 0
30DEC25 5.75 P 0.00 0.00 0.00 0.05 +0.01 43 0 39 0
30DEC25 6.00 P 0.11 0.11 0.11 0.10 +0.04 45 15 234 +15
30DEC25 6.25 P 0.15 0.15 0.15 0.16 +0.05 44 40 213 -32
30DEC25 6.50 P 0.00 0.00 0.00 0.24 +0.07 43 0 146 0
30DEC25 6.75 P 0.35 0.37 0.33 0.35 +0.09 43 6 833 0
30DEC25 7.00 P 0.49 0.49 0.46 0.50 +0.13 45 13 174 0
30DEC25 7.25 P 0.66 0.66 0.66 0.66 +0.14 45 2 39 +2
30DEC25 7.50 P 0.88 0.88 0.85 0.85 +0.17 46 12 106 +4
30DEC25 7.75 P 1.04 1.06 1.04 1.06 +0.19 47 5 171 +5
30DEC25 8.00 P 0.00 0.00 0.00 1.27 +0.20 47 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.52 +0.29 53 0 120 0
30DEC25 8.50 P 0.00 0.00 0.00 1.73 +0.22 49 0 136 0
30DEC25 8.75 P 0.00 0.00 0.00 1.99 +0.24 57 0 132 0
30DEC25 9.00 P 0.00 0.00 0.00 2.22 +0.24 55 0 37 0
30DEC25 9.25 P 0.00 0.00 0.00 2.51 +0.25 71 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.73 +0.25 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.97 +0.25 67 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.23 +0.24 75 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.72 +0.18 77 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.22 +0.18 84 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.71 +0.23 85 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.23 +0.26 101 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.72 +0.21 102 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.12 +0.03 44 0 16 0
29JAN26 6.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 58 0
29JAN26 6.25 P 0.00 0.00 0.00 0.26 +0.06 44 0 64 0
29JAN26 6.50 P 0.00 0.00 0.00 0.35 +0.07 43 0 81 0
29JAN26 6.75 P 0.00 0.00 0.00 0.48 +0.11 44 0 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.62 +0.12 44 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.77 +0.13 44 0 16 0
29JAN26 7.50 P 0.00 0.00 0.00 0.94 +0.14 44 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.16 +0.18 47 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.35 +0.21 47 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.53 +0.13 43 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.79 +0.19 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.01 +0.21 48 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.29 +0.26 56 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.53 +0.27 59 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.77 +0.29 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.01 +0.27 62 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.26 +0.27 65 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.72 +0.18 62 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.22 +0.18 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.71 +0.23 68 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.12 +0.03 43 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.18 +0.05 44 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.25 +0.06 44 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.33 +0.06 43 0 0 0
26FEB26 6.50 P 0.45 0.45 0.45 0.43 +0.07 43 6 15 -6
26FEB26 6.75 P 0.00 0.00 0.00 0.55 +0.09 43 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.69 +0.11 43 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 0.84 +0.11 43 0 20 0
26FEB26 7.50 P 0.00 0.00 0.00 1.01 +0.13 43 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.23 +0.20 46 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.38 +0.13 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.62 +0.22 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.84 +0.18 47 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.07 +0.20 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.29 +0.19 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.53 +0.23 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.77 +0.20 53 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR26 5.00 P 0.12 0.12 0.12 0.08 +0.01 43 4 3 -4
30MAR26 5.25 P 0.00 0.00 0.00 0.12 +0.01 43 0 2 0
30MAR26 5.50 P 0.20 0.20 0.20 0.17 +0.02 43 4 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 +0.03 44 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.32 +0.05 44 0 78 0
30MAR26 6.25 P 0.00 0.00 0.00 0.41 +0.06 43 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.51 +0.06 43 0 41 0
30MAR26 6.75 P 0.00 0.00 0.00 0.63 +0.08 43 0 1 0
30MAR26 7.00 P 0.00 0.00 0.00 0.78 +0.07 43 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.95 +0.13 45 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.11 +0.13 44 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 +0.14 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.48 +0.14 45 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.68 +0.17 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.88 +0.15 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.10 +0.18 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.32 +0.18 47 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.55 +0.19 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.78 +0.19 48 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.01 +0.17 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.26 +0.20 51 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.72 +0.18 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.22 +0.18 53 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.71 +0.21 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.23 +0.26 62 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.72 +0.21 64 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.02 43 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.02 43 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.02 43 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.04 43 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.05 43 0 0 0
29JUN26 6.00 P 0.50 0.50 0.50 0.48 +0.06 43 1 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 +0.06 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.67 +0.05 41 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.83 +0.09 43 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.05 41 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 +0.11 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.27 +0.09 43 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.43 +0.09 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.62 +0.11 43 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.81 +0.12 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.00 +0.13 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.20 +0.12 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 +0.14 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 +0.14 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.84 +0.12 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.09 +0.16 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.28 +0.12 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.72 +0.12 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.22 +0.16 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.71 +0.20 45 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.23 +0.20 52 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.72 +0.21 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.03 43 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.03 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.04 43 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.05 43 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 +0.05 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 +0.05 43 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.72 +0.05 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 +0.06 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.09 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.07 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 +0.07 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.42 +0.08 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.59 +0.12 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.77 +0.10 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.94 +0.09 43 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 +0.09 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.32 +0.10 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.52 +0.13 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.73 +0.15 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.94 +0.16 44 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.13 +0.14 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 +0.10 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.79 +0.11 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.26 +0.14 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.72 +0.20 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.23 +0.20 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.72 +0.21 47 0 0 0
TOTAL PUT 187 7,174 -86
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$ 2.06
27NOV25 1.10 C 0.00 0.00 0.00 0.97 -0.06 284 0 0 0
27NOV25 1.15 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
27NOV25 1.20 C 0.00 0.00 0.00 0.87 -0.07 249 0 0 0
27NOV25 1.25 C 0.00 0.00 0.00 0.82 -0.07 233 0 0 0
27NOV25 1.30 C 0.00 0.00 0.00 0.77 -0.07 217 0 0 0
27NOV25 1.35 C 0.00 0.00 0.00 0.72 -0.07 202 0 0 0
27NOV25 1.40 C 0.00 0.00 0.00 0.67 -0.07 187 0 0 0
27NOV25 1.45 C 0.00 0.00 0.00 0.62 -0.07 172 0 0 0
27NOV25 1.50 C 0.00 0.00 0.00 0.57 -0.07 158 0 0 0
27NOV25 1.55 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
27NOV25 1.60 C 0.00 0.00 0.00 0.47 -0.07 132 0 0 0
27NOV25 1.65 C 0.00 0.00 0.00 0.42 -0.07 119 0 0 0
27NOV25 1.70 C 0.00 0.00 0.00 0.37 -0.07 106 0 0 0
27NOV25 1.75 C 0.00 0.00 0.00 0.31 -0.07 0 0 12 0
27NOV25 1.80 C 0.00 0.00 0.00 0.26 -0.07 0 0 1 0
27NOV25 1.85 C 0.00 0.00 0.00 0.21 -0.07 0 0 4 0
27NOV25 1.90 C 0.00 0.00 0.00 0.17 -0.06 55 0 8 0
27NOV25 1.95 C 0.11 0.11 0.11 0.13 -0.06 56 5 6 +4
27NOV25 2.00 C 0.08 0.08 0.07 0.09 -0.05 52 2 13 0
27NOV25 2.10 C 0.02 0.04 0.02 0.04 -0.03 53 5 23 -3
27NOV25 2.20 C 0.01 0.01 0.01 0.01 -0.02 48 5 449 0
27NOV25 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 245 0
27NOV25 2.40 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
27NOV25 2.50 C 0.01 0.01 0.01 0.01 0.00 104 1 111 -1
27NOV25 2.60 C 0.00 0.00 0.00 0.01 0.00 119 0 150 0
27NOV25 2.70 C 0.00 0.00 0.00 0.01 0.00 133 0 58 0
27NOV25 2.80 C 0.00 0.00 0.00 0.01 0.00 147 0 63 0
27NOV25 2.90 C 0.00 0.00 0.00 0.01 0.00 160 0 36 0
27NOV25 3.00 C 0.00 0.00 0.00 0.01 0.00 172 0 58 0
27NOV25 3.10 C 0.00 0.00 0.00 0.01 0.00 183 0 71 0
27NOV25 3.20 C 0.00 0.00 0.00 0.01 0.00 194 0 12 0
27NOV25 3.30 C 0.00 0.00 0.00 0.01 0.00 205 0 19 0
27NOV25 3.40 C 0.01 0.01 0.01 0.01 0.00 215 1 4 0
27NOV25 3.50 C 0.00 0.00 0.00 0.01 0.00 224 0 30 0
27NOV25 3.60 C 0.00 0.00 0.00 0.01 0.00 234 0 27 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 0.00 243 0 1 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.01 0.00 260 0 2 0
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 268 0 3 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 275 0 35 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 283 0 52 0
30DEC25 0.85 C 0.00 0.00 0.00 1.21 -0.08 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.17 -0.06 134 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.07 -0.06 117 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.97 -0.06 102 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.92 -0.06 95 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.87 -0.07 89 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.82 -0.07 82 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.77 -0.07 76 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.72 -0.07 70 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.67 -0.07 65 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.62 -0.07 59 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.57 -0.07 54 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.52 -0.06 49 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.47 -0.07 44 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.42 -0.08 39 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.37 -0.07 34 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.33 -0.07 41 0 9 0
30DEC25 1.80 C 0.00 0.00 0.00 0.29 -0.05 43 0 21 0
30DEC25 1.85 C 0.25 0.26 0.25 0.25 -0.05 42 3 38 +1
30DEC25 1.90 C 0.00 0.00 0.00 0.22 -0.05 45 0 51 0
30DEC25 1.95 C 0.00 0.00 0.00 0.19 -0.04 46 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 529 0
30DEC25 2.10 C 0.00 0.00 0.00 0.11 -0.03 46 0 947 0
30DEC25 2.20 C 0.07 0.08 0.06 0.08 -0.02 49 11 363 0
30DEC25 2.30 C 0.05 0.05 0.04 0.05 -0.02 47 6 82 +1
30DEC25 2.40 C 0.00 0.00 0.00 0.04 -0.01 52 0 35 0
30DEC25 2.50 C 0.03 0.03 0.03 0.02 -0.01 48 13 207 +10
30DEC25 2.60 C 0.02 0.02 0.02 0.01 -0.01 46 2 61 -2
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30DEC25 2.80 C 0.01 0.01 0.01 0.01 0.00 57 1 34 0
30DEC25 2.90 C 0.01 0.01 0.01 0.01 0.00 62 7 72 +2
30DEC25 3.00 C 0.01 0.01 0.01 0.01 0.00 67 3 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 87 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.45 -0.05 49 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.40 -0.06 44 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.33 -0.05 47 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
29JAN26 1.90 C 0.24 0.24 0.24 0.26 -0.05 46 5 5 +5
29JAN26 1.95 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.21 -0.03 48 0 14 0
29JAN26 2.10 C 0.16 0.16 0.16 0.17 -0.02 50 10 22 +10
29JAN26 2.20 C 0.00 0.00 0.00 0.13 -0.03 50 0 4 0
29JAN26 2.30 C 0.00 0.00 0.00 0.10 -0.02 51 0 7 0
29JAN26 2.40 C 0.00 0.00 0.00 0.08 -0.01 52 0 220 0
29JAN26 2.50 C 0.06 0.06 0.06 0.06 -0.01 52 3 57 +3
29JAN26 2.60 C 0.00 0.00 0.00 0.04 -0.01 50 0 51 0
29JAN26 2.70 C 0.05 0.05 0.05 0.03 -0.01 51 2 314 -2
29JAN26 2.80 C 0.00 0.00 0.00 0.02 -0.01 50 0 418 0
29JAN26 2.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 215 0
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.52 -0.04 53 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.47 -0.05 48 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.36 -0.05 48 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
26FEB26 1.95 C 0.00 0.00 0.00 0.27 -0.04 48 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.20 -0.03 49 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.14 -0.02 52 0 1 0
26FEB26 2.40 C 0.00 0.00 0.00 0.11 -0.02 51 0 1 0
26FEB26 2.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 313 0
26FEB26 2.60 C 0.00 0.00 0.00 0.07 -0.01 52 0 1,688 0
26FEB26 2.70 C 0.07 0.07 0.07 0.05 -0.02 50 2 2 +2
26FEB26 2.80 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.03 -0.01 50 0 147 0
26FEB26 3.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.23 -0.06 84 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.18 -0.06 78 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.13 -0.06 72 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.98 -0.06 57 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.88 -0.07 49 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.83 -0.07 44 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.79 -0.06 52 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.73 -0.08 36 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.69 -0.07 44 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.65 -0.06 47 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.61 -0.06 48 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.56 -0.06 44 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.52 -0.06 44 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.49 -0.06 47 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.45 -0.06 46 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.39 -0.05 48 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.36 -0.05 48 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.31 -0.05 50 0 2 0
30MAR26 2.00 C 0.00 0.00 0.00 0.28 -0.05 49 0 13 0
30MAR26 2.10 C 0.23 0.23 0.23 0.24 -0.04 50 1 11 +1
30MAR26 2.20 C 0.21 0.21 0.21 0.20 -0.04 50 1 8 +1
30MAR26 2.30 C 0.00 0.00 0.00 0.17 -0.05 51 0 8 0
30MAR26 2.40 C 0.00 0.00 0.00 0.14 -0.04 51 0 2 0
30MAR26 2.50 C 0.00 0.00 0.00 0.12 -0.03 52 0 261 0
30MAR26 2.60 C 0.00 0.00 0.00 0.10 -0.03 52 0 127 0
30MAR26 2.70 C 0.00 0.00 0.00 0.08 -0.03 51 0 7 0
30MAR26 2.80 C 0.00 0.00 0.00 0.07 -0.02 52 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.06 -0.02 53 0 25 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 -0.01 52 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.19 -0.06 63 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.14 -0.06 58 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.09 -0.06 53 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.05 -0.05 58 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.00 -0.06 54 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.95 -0.06 50 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.91 -0.05 52 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.86 -0.06 49 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.81 -0.06 45 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.77 -0.07 46 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.73 -0.06 47 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.69 -0.06 46 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.65 -0.06 46 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.62 -0.05 48 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.55 -0.05 48 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.52 -0.05 48 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.46 -0.05 48 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.43 -0.05 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.41 -0.05 49 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.38 -0.05 48 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.32 -0.04 50 0 4 0
29JUN26 2.20 C 0.00 0.00 0.00 0.29 -0.03 51 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.26 -0.03 52 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.23 -0.03 52 0 41 0
29JUN26 2.50 C 0.00 0.00 0.00 0.20 -0.03 52 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.17 -0.04 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.15 -0.03 51 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.13 -0.03 51 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 2,532 0
29JUN26 3.10 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.02 50 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.74 -0.05 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.70 -0.06 48 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.67 -0.05 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.64 -0.05 49 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.61 -0.05 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.58 -0.05 49 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.55 -0.05 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.53 -0.05 50 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.45 -0.05 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.43 -0.05 50 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 -0.03 51 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 -0.04 51 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.34 -0.02 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.31 -0.02 53 0 2 0
29SEP26 2.50 C 0.00 0.00 0.00 0.28 -0.03 53 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 -0.03 53 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 -0.03 53 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.20 -0.03 52 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 -0.03 52 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 -0.02 53 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.02 52 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.02 52 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 -0.02 52 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.02 52 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 -0.02 52 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.02 48 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.02 46 0 13 0
TOTAL CALL 89 15,216 +32
27NOV25 1.10 P 0.00 0.00 0.00 0.01 0.00 287 0 1 0
27NOV25 1.15 P 0.00 0.00 0.00 0.01 0.00 270 0 5 0
27NOV25 1.20 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27NOV25 1.25 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
27NOV25 1.30 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
27NOV25 1.35 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
27NOV25 1.40 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27NOV25 1.45 P 0.00 0.00 0.00 0.01 0.00 176 0 4 0
27NOV25 1.50 P 0.00 0.00 0.00 0.01 0.00 162 0 25 0
27NOV25 1.55 P 0.00 0.00 0.00 0.01 0.00 148 0 16 0
27NOV25 1.60 P 0.00 0.00 0.00 0.01 0.00 135 0 178 0
27NOV25 1.65 P 0.00 0.00 0.00 0.01 0.00 122 0 19 0
27NOV25 1.70 P 0.00 0.00 0.00 0.01 0.00 109 0 50 0
27NOV25 1.75 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
27NOV25 1.80 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
27NOV25 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
27NOV25 1.90 P 0.01 0.01 0.01 0.01 0.00 57 1 134 0
27NOV25 1.95 P 0.02 0.02 0.02 0.01 0.00 44 10 94 0
27NOV25 2.00 P 0.03 0.04 0.03 0.02 +0.01 42 20 268 -7
27NOV25 2.10 P 0.07 0.10 0.07 0.07 +0.02 45 16 114 -6
27NOV25 2.20 P 0.16 0.16 0.15 0.15 +0.05 50 5 165 -1
27NOV25 2.30 P 0.27 0.27 0.24 0.24 +0.06 0 9 103 0
27NOV25 2.40 P 0.36 0.36 0.35 0.35 +0.07 89 5 84 -17
27NOV25 2.50 P 0.44 0.48 0.43 0.45 +0.07 106 6 41 -24
27NOV25 2.60 P 0.54 0.57 0.54 0.55 +0.07 122 6 34 -6
27NOV25 2.70 P 0.00 0.00 0.00 0.65 +0.07 136 0 29 -7
27NOV25 2.80 P 0.75 0.75 0.75 0.75 +0.08 151 3 34 0
27NOV25 2.90 P 0.00 0.00 0.00 0.85 +0.08 164 0 6 0
27NOV25 3.00 P 0.00 0.00 0.00 0.95 +0.08 176 0 0 0
27NOV25 3.10 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
27NOV25 3.20 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 1.25 +0.08 209 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 1.45 +0.08 230 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
27NOV25 3.90 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
27NOV25 4.00 P 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
27NOV25 4.10 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 136 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 87 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 53 0
30DEC25 1.80 P 0.03 0.03 0.03 0.03 +0.02 47 4 79 +4
30DEC25 1.85 P 0.00 0.00 0.00 0.04 +0.02 46 0 18 0
30DEC25 1.90 P 0.05 0.06 0.05 0.06 +0.03 48 5 98 +5
30DEC25 1.95 P 0.00 0.00 0.00 0.07 +0.02 45 0 381 0
30DEC25 2.00 P 0.09 0.10 0.09 0.09 +0.02 45 27 647 +1
30DEC25 2.10 P 0.15 0.15 0.14 0.15 +0.04 48 8 977 +2
30DEC25 2.20 P 0.23 0.23 0.20 0.21 +0.04 48 2 472 +2
30DEC25 2.30 P 0.28 0.28 0.28 0.29 +0.06 50 1 67 -1
30DEC25 2.40 P 0.00 0.00 0.00 0.36 +0.05 45 0 148 0
30DEC25 2.50 P 0.00 0.00 0.00 0.47 +0.07 58 0 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.56 +0.07 59 0 50 0
30DEC25 2.70 P 0.00 0.00 0.00 0.65 +0.06 58 0 1,014 0
30DEC25 2.80 P 0.00 0.00 0.00 0.75 +0.06 63 0 43 0
30DEC25 2.90 P 0.00 0.00 0.00 0.86 +0.07 78 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.96 +0.08 84 0 12 0
30DEC25 3.10 P 0.00 0.00 0.00 1.05 +0.07 79 0 30 0
30DEC25 3.20 P 0.00 0.00 0.00 1.15 +0.07 84 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 1.25 +0.07 88 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.35 +0.07 93 0 10 0
30DEC25 3.50 P 0.00 0.00 0.00 1.45 +0.07 97 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 1.55 +0.07 101 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.65 +0.07 104 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.85 +0.07 112 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.04 +0.02 50 0 10 0
29JAN26 1.75 P 0.00 0.00 0.00 0.05 +0.02 49 0 1 0
29JAN26 1.80 P 0.00 0.00 0.00 0.06 +0.02 48 0 18 0
29JAN26 1.85 P 0.00 0.00 0.00 0.08 +0.03 49 0 6 0
29JAN26 1.90 P 0.00 0.00 0.00 0.09 +0.02 47 0 14 0
29JAN26 1.95 P 0.00 0.00 0.00 0.12 +0.03 50 0 2 0
29JAN26 2.00 P 0.14 0.14 0.14 0.14 +0.03 49 6 23 +6
29JAN26 2.10 P 0.00 0.00 0.00 0.19 +0.03 48 0 20 0
29JAN26 2.20 P 0.00 0.00 0.00 0.26 +0.05 51 0 45 0
29JAN26 2.30 P 0.00 0.00 0.00 0.33 +0.05 51 0 15 0
29JAN26 2.40 P 0.00 0.00 0.00 0.41 +0.06 53 0 66 0
29JAN26 2.50 P 0.00 0.00 0.00 0.49 +0.06 53 0 7 0
29JAN26 2.60 P 0.00 0.00 0.00 0.58 +0.06 55 0 5 0
29JAN26 2.70 P 0.00 0.00 0.00 0.68 +0.07 61 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.76 +0.06 56 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.86 +0.06 61 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.96 +0.06 65 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.06 +0.06 69 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.15 +0.06 66 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.26 +0.07 77 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.36 +0.08 81 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.45 +0.07 76 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.55 +0.07 79 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.65 +0.07 82 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.85 +0.07 88 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.06 +0.02 50 0 3 0
26FEB26 1.75 P 0.00 0.00 0.00 0.07 +0.02 48 0 1 0
26FEB26 1.80 P 0.00 0.00 0.00 0.09 +0.02 50 0 1 0
26FEB26 1.85 P 0.00 0.00 0.00 0.10 +0.02 48 0 162 0
26FEB26 1.90 P 0.00 0.00 0.00 0.12 +0.02 48 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.14 +0.02 48 0 280 0
26FEB26 2.00 P 0.17 0.17 0.16 0.17 +0.03 49 3 47 0
26FEB26 2.10 P 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.29 +0.04 51 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.36 +0.04 52 0 15 0
26FEB26 2.40 P 0.00 0.00 0.00 0.44 +0.05 54 0 2 0
26FEB26 2.50 P 0.51 0.51 0.51 0.52 +0.06 54 2 3 +2
26FEB26 2.60 P 0.00 0.00 0.00 0.60 +0.06 54 0 928 0
26FEB26 2.70 P 0.00 0.00 0.00 0.69 +0.06 56 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.78 +0.06 57 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.88 +0.07 61 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.97 +0.06 61 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.07 +0.06 65 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.17 +0.06 68 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.26 +0.05 67 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.36 +0.07 70 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.45 +0.05 66 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.55 +0.07 69 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.65 +0.07 72 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.75 +0.06 75 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.85 +0.06 77 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.95 +0.07 80 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 2.05 +0.07 82 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 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 59 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 1.45 P 0.02 0.02 0.02 0.02 0.00 45 1 3 +1
30MAR26 1.50 P 0.00 0.00 0.00 0.03 0.00 47 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.04 0.00 48 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.05 0.00 48 0 14 0
30MAR26 1.65 P 0.00 0.00 0.00 0.06 0.00 47 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.08 +0.01 49 0 27 0
30MAR26 1.75 P 0.00 0.00 0.00 0.09 0.00 48 0 2 0
30MAR26 1.80 P 0.00 0.00 0.00 0.11 +0.01 49 0 13 0
30MAR26 1.85 P 0.00 0.00 0.00 0.13 +0.01 49 0 6 0
30MAR26 1.90 P 0.00 0.00 0.00 0.16 +0.02 51 0 232 0
30MAR26 1.95 P 0.00 0.00 0.00 0.18 +0.02 50 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.21 +0.03 51 0 32 0
30MAR26 2.10 P 0.00 0.00 0.00 0.26 +0.03 51 0 19 0
30MAR26 2.20 P 0.31 0.31 0.31 0.33 +0.03 53 5 15 +5
30MAR26 2.30 P 0.00 0.00 0.00 0.40 +0.04 54 0 13 0
30MAR26 2.40 P 0.49 0.49 0.49 0.47 +0.04 54 4 6 0
30MAR26 2.50 P 0.00 0.00 0.00 0.55 +0.04 55 0 79 0
30MAR26 2.60 P 0.00 0.00 0.00 0.63 +0.05 55 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.71 +0.04 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.80 +0.05 56 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.89 +0.05 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.99 +0.06 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.08 +0.06 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.18 +0.06 64 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.28 +0.06 67 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.37 +0.06 67 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.47 +0.07 69 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.56 +0.06 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.65 +0.06 64 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.75 +0.06 67 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.85 +0.06 69 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.95 +0.07 71 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.05 +0.07 73 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.15 +0.07 75 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 58 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 51 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 10 0
29JUN26 1.25 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.03 0.00 49 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.04 0.00 49 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.05 0.00 50 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.06 0.00 50 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 0.00 49 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.09 +0.01 51 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.10 +0.01 50 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.11 +0.01 49 0 1 0
29JUN26 1.70 P 0.00 0.00 0.00 0.13 +0.01 49 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.15 +0.01 50 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.17 +0.01 49 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.19 +0.01 49 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.21 +0.01 49 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
29JUN26 2.00 P 0.25 0.25 0.25 0.27 +0.02 50 4 13 +4
29JUN26 2.10 P 0.00 0.00 0.00 0.33 +0.02 51 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.39 +0.02 51 0 8 0
29JUN26 2.30 P 0.00 0.00 0.00 0.46 +0.03 52 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.53 +0.03 53 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.61 +0.04 54 0 20 0
29JUN26 2.60 P 0.65 0.65 0.65 0.68 +0.03 53 2 6 +2
29JUN26 2.70 P 0.00 0.00 0.00 0.77 +0.05 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.85 +0.05 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.94 +0.05 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.02 +0.05 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.12 +0.06 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.21 +0.06 59 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.30 +0.05 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.40 +0.06 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.49 +0.06 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.58 +0.05 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.67 +0.05 61 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.77 +0.06 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.86 +0.05 61 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.96 +0.06 63 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.05 +0.05 61 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.15 +0.06 62 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.01 52 0 25 0
29SEP26 1.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.13 +0.01 52 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.14 +0.01 50 0 14 0
29SEP26 1.65 P 0.00 0.00 0.00 0.16 0.00 50 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.18 +0.01 51 0 11 0
29SEP26 1.75 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.22 +0.01 50 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.25 +0.02 51 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.32 +0.01 50 0 108 0
29SEP26 2.10 P 0.00 0.00 0.00 0.39 +0.02 52 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.45 +0.02 52 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.52 +0.03 53 0 3 0
29SEP26 2.40 P 0.00 0.00 0.00 0.60 +0.04 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.67 +0.04 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.74 +0.04 54 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.82 +0.04 55 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.90 +0.04 55 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.99 +0.05 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.07 +0.05 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.16 +0.05 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 +0.06 59 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 +0.06 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 +0.06 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.52 +0.06 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.61 +0.05 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 +0.06 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 +0.05 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.89 +0.05 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.98 +0.05 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.08 +0.05 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.17 +0.05 62 0 0 0
TOTAL PUT 155 10,332 -35
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$ 96.95
27NOV25 67.50 C 0.00 0.00 0.00 29.49 -1.81 82 0 0 0
27NOV25 70.00 C 0.00 0.00 0.00 27.50 -1.30 168 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 25.02 -1.91 155 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 22.53 -1.33 141 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 19.99 -1.28 124 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 17.00 -1.80 52 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 14.93 -1.38 93 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 12.09 -1.94 56 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 9.50 -1.81 0 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 7.02 -1.75 27 0 0 0
27NOV25 92.50 C 5.20 5.20 5.03 4.73 -1.63 31 16 39 +2
27NOV25 95.00 C 0.00 0.00 0.00 2.60 -1.33 27 0 73 0
27NOV25 97.50 C 1.24 1.41 1.10 1.10 -0.99 26 49 417 -2
27NOV25 100.00 C 0.40 0.49 0.35 0.34 -0.53 26 29 628 -6
27NOV25 102.50 C 0.00 0.00 0.00 0.08 -0.21 26 0 137 0
27NOV25 105.00 C 0.05 0.07 0.05 0.02 -0.05 28 14 275 0
27NOV25 107.50 C 0.05 0.05 0.05 0.01 -0.01 32 2 130 -2
27NOV25 110.00 C 0.05 0.05 0.05 0.01 0.00 39 2 201 0
27NOV25 112.50 C 0.04 0.04 0.04 0.01 0.00 45 2 31 -2
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 50.61 -1.37 129 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 49.17 -2.56 86 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 48.62 -1.32 122 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 47.58 -1.36 117 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 45.09 -1.36 109 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.42 -1.54 93 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.88 -1.59 83 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.20 -2.57 57 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.74 -2.59 58 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.64 -1.36 76 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.76 -1.75 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.68 -1.44 65 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 25.18 -1.75 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.53 -1.51 48 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.99 -1.56 42 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 17.79 -1.02 44 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 14.93 -1.67 30 0 0 0
30DEC25 85.00 C 13.20 13.20 13.20 12.78 -1.37 33 7 7 0
30DEC25 87.50 C 0.00 0.00 0.00 10.25 -1.29 27 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 8.17 -1.54 27 0 0 0
30DEC25 92.50 C 6.11 6.11 6.11 6.08 -1.33 25 6 59 +5
30DEC25 95.00 C 4.60 4.60 4.60 4.38 -1.03 24 9 316 +9
30DEC25 97.50 C 3.24 3.24 3.08 3.04 -0.82 24 16 256 +4
30DEC25 100.00 C 2.10 2.19 2.10 1.98 -0.70 24 14 282 +8
30DEC25 102.50 C 1.47 1.47 1.47 1.26 -0.46 24 45 316 +15
30DEC25 105.00 C 0.84 0.90 0.81 0.75 -0.38 24 4 171 +1
30DEC25 107.50 C 0.54 0.54 0.54 0.42 -0.25 24 15 333 0
30DEC25 110.00 C 0.37 0.37 0.37 0.23 -0.15 24 3 433 0
30DEC25 112.50 C 0.24 0.24 0.24 0.12 -0.08 24 1 84 -1
30DEC25 115.00 C 0.00 0.00 0.00 0.06 -0.05 24 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 75 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 27.68 -2.16 44 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.18 -1.75 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.12 -1.31 44 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 20.61 -1.19 39 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 18.11 -1.20 35 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 15.67 -1.27 31 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.31 -1.72 29 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 10.83 -1.14 24 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 8.95 -1.59 25 0 0 0
29JAN26 92.50 C 7.24 7.24 7.24 7.05 -1.09 24 15 39 0
29JAN26 95.00 C 0.00 0.00 0.00 5.45 -0.97 24 0 51 0
29JAN26 97.50 C 0.00 0.00 0.00 4.12 -0.80 24 0 104 0
29JAN26 100.00 C 3.18 3.18 3.03 3.04 -0.66 24 10 71 0
29JAN26 102.50 C 2.28 2.28 2.28 2.21 -0.55 24 6 87 0
29JAN26 105.00 C 1.70 1.70 1.70 1.54 -0.50 24 5 162 +5
29JAN26 107.50 C 1.18 1.18 1.18 1.04 -0.38 24 15 100 +15
29JAN26 110.00 C 0.85 0.85 0.85 0.69 -0.27 24 15 107 +15
29JAN26 112.50 C 0.59 0.59 0.59 0.44 -0.19 24 15 134 +7
29JAN26 115.00 C 0.00 0.00 0.00 0.28 -0.13 24 0 15 0
29JAN26 117.50 C 0.00 0.00 0.00 0.17 -0.09 24 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.10 -0.06 23 0 2 0
29JAN26 122.50 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 25.79 -1.14 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.23 -1.31 36 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 20.82 -1.90 34 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 18.46 -0.85 31 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 15.86 -1.08 26 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 13.84 -1.19 27 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 11.37 -1.26 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.75 -1.11 25 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 7.81 -0.92 24 0 22 0
26FEB26 95.00 C 0.00 0.00 0.00 6.27 -0.91 24 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 4.96 -0.77 24 0 40 0
26FEB26 100.00 C 0.00 0.00 0.00 3.89 -0.61 24 0 18 0
26FEB26 102.50 C 0.00 0.00 0.00 2.98 -0.55 24 0 45 0
26FEB26 105.00 C 0.00 0.00 0.00 2.23 -0.50 24 0 40 0
26FEB26 107.50 C 0.00 0.00 0.00 1.64 -0.43 24 0 40 0
26FEB26 110.00 C 0.00 0.00 0.00 1.18 -0.33 24 0 18 0
26FEB26 112.50 C 1.03 1.03 1.03 0.84 -0.25 24 15 30 +15
26FEB26 115.00 C 0.79 0.79 0.78 0.58 -0.19 23 12 68 0
26FEB26 117.50 C 0.00 0.00 0.00 0.40 -0.13 23 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 0.27 -0.10 23 0 30 0
26FEB26 122.50 C 0.39 0.39 0.39 0.18 -0.07 23 15 30 +15
26FEB26 125.00 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 50.82 -1.44 71 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 49.83 -1.90 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 48.84 -1.44 67 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 47.85 -1.44 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.42 -1.03 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.61 -0.73 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 40.58 -1.34 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.10 -1.67 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.58 -1.75 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.27 -1.28 47 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 30.66 -0.85 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.18 -1.66 38 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 25.79 -1.54 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.55 -0.99 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.10 -1.62 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 18.46 -0.85 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 16.06 -1.02 25 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 13.92 -1.78 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 11.83 -1.45 24 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 10.00 -1.34 24 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 8.59 -1.25 25 0 468 0
30MAR26 95.00 C 0.00 0.00 0.00 7.07 -1.11 24 0 636 0
30MAR26 97.50 C 0.00 0.00 0.00 5.70 -0.82 24 0 749 0
30MAR26 100.00 C 0.00 0.00 0.00 4.42 -0.75 23 0 42 0
30MAR26 102.50 C 0.00 0.00 0.00 3.54 -0.59 24 0 82 0
30MAR26 105.00 C 0.00 0.00 0.00 2.82 -0.44 24 0 67 0
30MAR26 107.50 C 0.00 0.00 0.00 2.18 -0.40 24 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 1.67 -0.37 24 0 35 0
30MAR26 112.50 C 0.00 0.00 0.00 1.26 -0.30 24 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.93 -0.25 24 0 32 0
30MAR26 117.50 C 0.00 0.00 0.00 0.68 -0.20 24 0 15 0
30MAR26 120.00 C 0.00 0.00 0.00 0.48 -0.16 24 0 18 0
30MAR26 122.50 C 0.00 0.00 0.00 0.35 -0.11 24 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.26 -0.08 24 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.18 -0.06 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.67 -1.10 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 35.58 -1.75 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.27 -1.28 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.74 -1.51 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.18 -1.83 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 25.79 -1.54 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.55 -0.99 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.10 -1.62 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.46 -1.48 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 17.15 -1.10 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 15.17 -0.73 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 13.31 -0.68 24 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 11.59 -0.99 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 9.71 -0.99 22 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 8.35 -0.90 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 7.11 -1.17 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 6.13 -0.84 23 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.18 -0.63 23 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 4.33 -0.59 23 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 3.57 -0.50 23 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 2.94 -0.57 23 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 2.41 -0.52 23 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 1.93 -0.50 23 0 124 0
29JUN26 117.50 C 0.00 0.00 0.00 1.57 -0.40 23 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 1.26 -0.35 23 0 32 0
29JUN26 122.50 C 0.00 0.00 0.00 0.97 -0.29 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.77 -0.24 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.60 -0.21 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.76 -2.05 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.72 -2.31 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.80 -0.83 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.61 -0.83 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.41 -1.02 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.43 -0.79 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.45 -0.92 24 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.33 -1.01 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.74 -0.76 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.03 -0.80 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.62 -0.65 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.16 -0.79 23 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.87 -0.70 23 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 7.72 -0.71 23 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 6.81 -0.78 23 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 5.91 -0.66 23 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.09 -0.62 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 4.37 -0.59 23 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 3.74 -0.52 23 0 12 0
29SEP26 115.00 C 0.00 0.00 0.00 3.18 -0.56 23 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.70 -0.51 23 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 2.28 -0.44 23 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.86 -0.45 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.56 -0.33 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.31 -0.28 22 0 0 0
TOTAL CALL 357 8,735 +103
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 149 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 142 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
27NOV25 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 121 0
27NOV25 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 89 0
27NOV25 82.50 P 0.00 0.00 0.00 0.01 0.00 49 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 33 0 510 0
27NOV25 90.00 P 0.07 0.07 0.07 0.02 +0.01 27 2 308 -2
27NOV25 92.50 P 0.00 0.00 0.00 0.12 +0.07 26 0 791 0
27NOV25 95.00 P 0.57 0.57 0.42 0.54 +0.30 26 40 275 -13
27NOV25 97.50 P 1.54 1.54 1.25 1.52 +0.66 25 26 363 -17
27NOV25 100.00 P 3.00 3.00 2.90 3.30 +1.15 25 6 574 -3
27NOV25 102.50 P 5.07 5.07 5.07 5.59 +1.49 26 1 120 -1
27NOV25 105.00 P 0.00 0.00 0.00 8.05 +1.77 0 0 29 0
27NOV25 107.50 P 0.00 0.00 0.00 10.55 +1.80 0 0 15 0
27NOV25 110.00 P 0.00 0.00 0.00 13.05 +1.50 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 16.02 +2.07 87 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 18.05 +1.71 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 20.55 +1.80 0 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 23.05 +1.67 0 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 25.55 +1.80 0 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 28.05 +1.80 0 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 30.55 +1.80 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 68 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 122 0
30DEC25 80.00 P 0.12 0.12 0.12 0.02 +0.01 25 10 222 0
30DEC25 82.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 136 0
30DEC25 85.00 P 0.24 0.24 0.24 0.14 +0.06 24 1 553 +1
30DEC25 87.50 P 0.41 0.42 0.41 0.32 +0.13 24 6 379 -1
30DEC25 90.00 P 0.00 0.00 0.00 0.67 +0.25 24 0 273 0
30DEC25 92.50 P 1.12 1.16 1.07 1.18 +0.36 24 65 370 -21
30DEC25 95.00 P 1.81 2.00 1.81 2.00 +0.51 23 14 404 -12
30DEC25 97.50 P 3.00 3.00 2.92 3.16 +0.71 23 23 841 +7
30DEC25 100.00 P 0.00 0.00 0.00 4.66 +0.99 24 0 224 0
30DEC25 102.50 P 0.00 0.00 0.00 6.32 +0.97 22 0 161 0
30DEC25 105.00 P 0.00 0.00 0.00 8.24 +1.21 20 0 11 0
30DEC25 107.50 P 0.00 0.00 0.00 10.72 +1.33 24 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 13.48 +1.76 32 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.02 +2.07 37 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 18.05 +1.31 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 20.55 +1.24 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 23.05 +1.40 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 25.55 +1.80 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 28.05 +1.40 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 30.55 +0.94 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 92 0
29JAN26 82.50 P 0.00 0.00 0.00 0.22 +0.08 24 0 276 0
29JAN26 85.00 P 0.50 0.51 0.50 0.42 +0.14 24 4 71 +4
29JAN26 87.50 P 0.00 0.00 0.00 0.75 +0.23 24 0 61 0
29JAN26 90.00 P 1.19 1.23 1.19 1.27 +0.36 24 4 114 -2
29JAN26 92.50 P 0.00 0.00 0.00 1.91 +0.44 23 0 187 0
29JAN26 95.00 P 2.57 2.71 2.57 2.80 +0.54 23 7 79 +7
29JAN26 97.50 P 3.73 3.75 3.73 4.00 +0.78 23 7 148 -6
29JAN26 100.00 P 0.00 0.00 0.00 5.45 +0.87 23 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 6.97 +0.85 22 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 8.74 +1.09 21 0 41 0
29JAN26 107.50 P 0.00 0.00 0.00 11.07 +1.42 23 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 13.48 +1.75 26 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 16.02 +2.07 29 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 18.05 +1.26 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 20.55 +1.24 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 23.05 +1.19 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 25.55 +1.80 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 28.05 +1.40 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 30.55 +0.94 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.12 +0.05 23 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.23 +0.08 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.42 +0.14 23 0 34 0
26FEB26 85.00 P 0.00 0.00 0.00 0.72 +0.22 24 0 49 0
26FEB26 87.50 P 1.12 1.16 1.12 1.15 +0.32 24 16 87 +1
26FEB26 90.00 P 1.63 1.63 1.63 1.69 +0.38 23 15 132 +15
26FEB26 92.50 P 0.00 0.00 0.00 2.43 +0.46 23 0 136 0
26FEB26 95.00 P 0.00 0.00 0.00 3.37 +0.55 23 0 64 0
26FEB26 97.50 P 0.00 0.00 0.00 4.59 +0.70 23 0 54 0
26FEB26 100.00 P 0.00 0.00 0.00 6.02 +0.88 23 0 2 0
26FEB26 102.50 P 7.35 7.35 7.35 7.43 +0.75 22 15 15 +15
26FEB26 105.00 P 0.00 0.00 0.00 9.45 +1.07 23 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 11.37 +1.08 23 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.93 +2.13 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 16.02 +2.00 26 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 18.66 +1.87 30 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 21.17 +1.82 33 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 23.05 +1.19 0 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 25.55 +1.80 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 28.05 +1.40 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 30.55 +0.94 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 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 0.01 0.00 34 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 14 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 +0.03 24 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.17 +0.05 24 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.31 +0.10 24 0 19 0
30MAR26 80.00 P 0.65 0.65 0.65 0.52 +0.17 24 15 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.82 +0.22 24 0 79 0
30MAR26 85.00 P 0.00 0.00 0.00 1.25 +0.31 24 0 522 0
30MAR26 87.50 P 1.75 1.75 1.75 1.75 +0.35 23 500 1,082 +500
30MAR26 90.00 P 2.43 2.43 2.35 2.41 +0.39 23 14 515 +4
30MAR26 92.50 P 0.00 0.00 0.00 3.27 +0.47 23 0 97 0
30MAR26 95.00 P 4.20 4.20 4.20 4.34 +0.61 23 15 26 -10
30MAR26 97.50 P 0.00 0.00 0.00 5.54 +0.62 23 0 8 0
30MAR26 100.00 P 0.00 0.00 0.00 7.11 +0.98 24 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 8.43 +0.72 22 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 10.11 +0.79 22 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 11.93 +0.65 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.07 +0.83 22 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 16.02 +0.71 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 18.66 +1.16 24 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.17 +1.39 27 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 23.26 +1.14 25 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.58 +1.47 24 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.05 +1.00 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 30.99 +1.38 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 +0.05 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.44 +0.06 23 0 8 0
29JUN26 77.50 P 0.92 0.92 0.92 0.69 +0.11 23 6 95 0
29JUN26 80.00 P 1.22 1.22 1.22 1.02 +0.15 23 15 72 0
29JUN26 82.50 P 0.00 0.00 0.00 1.46 +0.22 23 0 41 0
29JUN26 85.00 P 0.00 0.00 0.00 2.02 +0.30 23 0 25 0
29JUN26 87.50 P 0.00 0.00 0.00 2.67 +0.35 23 0 23 0
29JUN26 90.00 P 0.00 0.00 0.00 3.46 +0.39 23 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 4.40 +0.50 23 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 5.44 +0.57 22 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 6.68 +0.87 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 7.96 +0.64 22 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 9.95 +1.49 23 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 11.00 +0.42 21 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 12.73 +0.82 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 14.62 +0.41 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 16.74 +0.57 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 19.69 +1.44 25 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 21.17 +0.77 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 24.21 +1.79 27 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 26.31 +1.38 26 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 28.77 +1.71 28 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 31.11 +1.50 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 +0.07 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.56 +0.10 22 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.81 +0.12 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.16 +0.15 23 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.60 +0.22 23 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.14 +0.30 23 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 2.77 +0.34 23 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 3.54 +0.41 23 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 4.36 +0.44 23 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.32 +0.45 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.43 +0.55 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 7.68 +0.56 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.02 +0.76 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 10.47 +0.76 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.37 +0.88 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 13.89 +0.71 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.35 +0.37 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.19 +2.02 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.25 +1.54 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.79 +1.27 23 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.21 +1.35 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.38 +1.05 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.77 +1.28 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.11 +1.50 25 0 0 0
TOTAL PUT 827 13,051 +466
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$ 3.20
27NOV25 2.10 C 0.00 0.00 0.00 1.11 -0.25 183 0 0 0
27NOV25 2.20 C 0.00 0.00 0.00 1.01 -0.25 165 0 0 0
27NOV25 2.30 C 0.00 0.00 0.00 0.92 -0.24 174 0 0 0
27NOV25 2.40 C 0.00 0.00 0.00 0.81 -0.25 132 0 0 0
27NOV25 2.50 C 0.00 0.00 0.00 0.72 -0.24 138 0 0 0
27NOV25 2.60 C 0.00 0.00 0.00 0.61 -0.25 100 0 0 0
27NOV25 2.70 C 0.00 0.00 0.00 0.51 -0.25 85 0 0 0
27NOV25 2.80 C 0.00 0.00 0.00 0.40 -0.26 0 0 0 0
27NOV25 2.90 C 0.00 0.00 0.00 0.31 -0.25 55 0 0 0
27NOV25 3.00 C 0.00 0.00 0.00 0.23 -0.23 61 0 5 0
27NOV25 3.10 C 0.00 0.00 0.00 0.15 -0.22 55 0 0 0
27NOV25 3.20 C 0.00 0.00 0.00 0.09 -0.19 54 0 111 0
27NOV25 3.30 C 0.07 0.09 0.05 0.05 -0.14 54 56 247 +52
27NOV25 3.40 C 0.03 0.04 0.03 0.03 -0.09 58 240 292 +186
27NOV25 3.50 C 0.01 0.02 0.01 0.02 -0.05 64 7 271 -1
27NOV25 3.60 C 0.00 0.00 0.00 0.01 -0.03 64 0 617 0
27NOV25 3.70 C 0.00 0.00 0.00 0.01 -0.01 75 0 145 0
27NOV25 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 348 0
27NOV25 3.90 C 0.01 0.01 0.01 0.01 0.00 95 4 325 -1
27NOV25 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 949 0
27NOV25 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 326 0
27NOV25 4.20 C 0.00 0.00 0.00 0.01 0.00 122 0 234 0
27NOV25 4.30 C 0.00 0.00 0.00 0.01 0.00 131 0 406 0
27NOV25 4.40 C 0.00 0.00 0.00 0.01 0.00 139 0 241 0
27NOV25 4.50 C 0.00 0.00 0.00 0.01 0.00 146 0 186 0
27NOV25 4.60 C 0.00 0.00 0.00 0.01 0.00 154 0 228 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 161 0 290 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 1.53 -0.24 124 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.47 -0.25 106 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.45 -0.22 132 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.38 -0.24 109 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.34 -0.22 114 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.28 -0.23 100 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.20 -0.26 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.12 -0.24 76 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.01 -0.26 50 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.93 -0.24 71 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.83 -0.24 63 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.73 -0.25 56 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.65 -0.23 59 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.55 -0.24 52 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.47 -0.21 51 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.39 -0.21 49 0 229 0
30DEC25 3.00 C 0.00 0.00 0.00 0.33 -0.19 51 0 28 0
30DEC25 3.10 C 0.00 0.00 0.00 0.27 -0.17 51 0 33 0
30DEC25 3.20 C 0.00 0.00 0.00 0.22 -0.15 51 0 206 0
30DEC25 3.30 C 0.21 0.21 0.21 0.17 -0.13 49 5 355 0
30DEC25 3.40 C 0.17 0.18 0.15 0.14 -0.11 51 338 762 +318
30DEC25 3.50 C 0.13 0.13 0.10 0.11 -0.09 51 94 469 +93
30DEC25 3.60 C 0.00 0.00 0.00 0.09 -0.07 53 0 150 0
30DEC25 3.70 C 0.08 0.08 0.07 0.07 -0.06 53 404 1,265 +384
30DEC25 3.80 C 0.06 0.06 0.06 0.05 -0.05 51 65 973 -45
30DEC25 3.90 C 0.04 0.05 0.04 0.04 -0.04 52 25 655 +20
30DEC25 4.00 C 0.03 0.04 0.03 0.03 -0.03 52 41 410 -15
30DEC25 4.10 C 0.04 0.04 0.04 0.02 -0.03 51 1 68 -1
30DEC25 4.20 C 0.00 0.00 0.00 0.01 -0.03 47 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 -0.02 51 0 153 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 -0.01 54 0 76 0
30DEC25 4.50 C 0.01 0.01 0.01 0.01 0.00 57 5 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30DEC25 4.70 C 0.01 0.01 0.01 0.01 0.00 62 1 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JAN26 2.50 C 0.00 0.00 0.00 0.75 -0.24 48 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.68 -0.22 52 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.58 -0.23 46 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.51 -0.22 47 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.43 -0.21 45 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.38 -0.18 47 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.34 -0.16 50 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.28 -0.15 48 0 0 0
29JAN26 3.30 C 0.26 0.27 0.25 0.24 -0.15 49 21 21 +21
29JAN26 3.40 C 0.00 0.00 0.00 0.20 -0.12 49 0 3,002 0
29JAN26 3.50 C 0.00 0.00 0.00 0.17 -0.11 49 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.14 -0.10 49 0 346 0
29JAN26 3.70 C 0.00 0.00 0.00 0.12 -0.08 50 0 314 0
29JAN26 3.80 C 0.12 0.12 0.11 0.10 -0.07 50 17 373 +17
29JAN26 3.90 C 0.00 0.00 0.00 0.08 -0.07 50 0 343 0
29JAN26 4.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.05 -0.05 49 0 22 0
29JAN26 4.20 C 0.00 0.00 0.00 0.04 -0.05 49 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.03 -0.04 48 0 37 0
29JAN26 4.40 C 0.04 0.04 0.04 0.02 -0.04 46 2 15 -1
29JAN26 4.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 -0.03 44 0 30 0
29JAN26 4.70 C 0.02 0.02 0.02 0.01 -0.02 47 250 166 -150
29JAN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 49 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
26FEB26 2.60 C 0.00 0.00 0.00 0.70 -0.22 48 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.62 -0.22 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.58 -0.17 52 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.49 -0.20 47 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.43 -0.17 47 0 0 0
26FEB26 3.10 C 0.44 0.44 0.44 0.38 -0.15 48 10 10 +10
26FEB26 3.20 C 0.00 0.00 0.00 0.33 -0.15 48 0 0 0
26FEB26 3.30 C 0.30 0.30 0.30 0.29 -0.13 48 15 15 +15
26FEB26 3.40 C 0.25 0.25 0.25 0.26 -0.11 50 15 15 +15
26FEB26 3.50 C 0.00 0.00 0.00 0.22 -0.11 49 0 0 0
26FEB26 3.60 C 0.19 0.19 0.19 0.19 -0.10 49 15 15 +4
26FEB26 3.70 C 0.19 0.19 0.17 0.16 -0.09 48 9 9 +9
26FEB26 3.80 C 0.15 0.15 0.14 0.14 -0.08 49 181 187 +181
26FEB26 3.90 C 0.00 0.00 0.00 0.12 -0.08 49 0 206 0
26FEB26 4.00 C 0.00 0.00 0.00 0.10 -0.07 49 0 400 0
26FEB26 4.10 C 0.09 0.09 0.09 0.09 -0.06 50 2 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.08 -0.05 51 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.06 -0.05 49 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.05 -0.04 48 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.04 -0.04 48 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.03 -0.04 47 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.02 -0.04 45 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.55 -0.22 72 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.50 -0.22 69 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.45 -0.22 66 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.40 -0.23 63 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 -0.23 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 -0.23 62 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.26 -0.22 59 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 -0.24 54 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.09 -0.21 59 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.99 -0.21 53 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.90 -0.21 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.83 -0.20 52 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.75 -0.20 50 0 5 0
30MAR26 2.70 C 0.68 0.68 0.68 0.68 -0.19 50 4 9 +4
30MAR26 2.80 C 0.00 0.00 0.00 0.61 -0.18 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.55 -0.17 49 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 -0.16 49 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.45 -0.14 50 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.41 -0.12 51 0 50 0
30MAR26 3.30 C 0.00 0.00 0.00 0.36 -0.12 50 0 128 0
30MAR26 3.40 C 0.33 0.33 0.33 0.32 -0.11 50 51 63 -25
30MAR26 3.50 C 0.00 0.00 0.00 0.28 -0.11 50 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.25 -0.10 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.22 -0.09 50 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.19 -0.09 49 0 32 0
30MAR26 3.90 C 0.19 0.19 0.19 0.17 -0.08 50 2 118 +2
30MAR26 4.00 C 0.00 0.00 0.00 0.15 -0.07 50 0 135 0
30MAR26 4.10 C 0.00 0.00 0.00 0.13 -0.06 50 0 89 0
30MAR26 4.20 C 0.00 0.00 0.00 0.12 -0.05 51 0 8 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 -0.05 50 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.08 -0.04 50 0 8 0
30MAR26 4.60 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.58 -0.22 64 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 1.52 -0.23 58 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.48 -0.23 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.44 -0.22 59 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.38 -0.23 54 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.34 -0.23 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.30 -0.22 55 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.21 -0.22 52 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.13 -0.21 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.05 -0.20 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.97 -0.21 50 0 2 0
29JUN26 2.50 C 1.02 1.02 1.02 0.90 -0.19 50 6 29 +6
29JUN26 2.60 C 0.00 0.00 0.00 0.83 -0.19 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 -0.20 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 -0.17 49 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.65 -0.16 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.60 -0.15 49 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 -0.15 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 -0.14 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.47 -0.13 49 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.43 -0.12 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.39 -0.12 49 0 21 0
29JUN26 3.60 C 0.38 0.38 0.38 0.37 -0.10 50 5 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 -0.10 49 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.09 50 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 -0.09 50 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.07 50 0 104 0
29JUN26 4.10 C 0.25 0.25 0.25 0.24 -0.08 50 2 10 +2
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.08 50 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.07 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 -0.07 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.07 49 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 -0.06 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 -0.05 50 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 -0.05 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.04 51 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.08 -0.21 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.01 -0.21 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.20 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.19 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 -0.18 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 -0.18 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 -0.17 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.69 -0.17 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 -0.15 49 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.60 -0.16 48 0 5 0
29SEP26 3.30 C 0.55 0.55 0.55 0.57 -0.14 49 5 12 +5
29SEP26 3.40 C 0.00 0.00 0.00 0.53 -0.14 49 0 27 0
29SEP26 3.50 C 0.46 0.46 0.46 0.49 -0.14 49 5 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 -0.13 49 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.12 49 0 10 0
29SEP26 3.80 C 0.41 0.41 0.41 0.40 -0.12 49 5 33 +5
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.11 50 0 0 0
29SEP26 4.00 C 0.36 0.36 0.36 0.35 -0.11 49 25 93 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.10 50 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.09 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 -0.09 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.08 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.07 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.07 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.06 51 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.06 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.06 51 0 0 0
TOTAL CALL 1,933 21,392 +1,110
27NOV25 2.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27NOV25 2.20 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
27NOV25 2.30 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
27NOV25 2.40 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
27NOV25 2.50 P 0.00 0.00 0.00 0.01 0.00 120 0 13 0
27NOV25 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
27NOV25 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
27NOV25 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 34 0
27NOV25 2.90 P 0.01 0.01 0.01 0.01 0.00 58 5 126 0
27NOV25 3.00 P 0.02 0.02 0.02 0.02 +0.01 53 11 203 -9
27NOV25 3.10 P 0.03 0.04 0.03 0.05 +0.04 57 6 128 -4
27NOV25 3.20 P 0.07 0.07 0.07 0.09 +0.08 55 22 242 -20
27NOV25 3.30 P 0.10 0.15 0.10 0.15 +0.12 55 37 555 -1
27NOV25 3.40 P 0.10 0.19 0.10 0.23 +0.17 60 70 1,033 -30
27NOV25 3.50 P 0.21 0.28 0.21 0.32 +0.21 66 51 480 -1
27NOV25 3.60 P 0.41 0.41 0.39 0.40 +0.22 0 76 246 -23
27NOV25 3.70 P 0.48 0.48 0.45 0.50 +0.24 0 8 236 -8
27NOV25 3.80 P 0.00 0.00 0.00 0.60 +0.25 0 0 167 0
27NOV25 3.90 P 0.00 0.00 0.00 0.70 +0.25 0 0 181 0
27NOV25 4.00 P 0.73 0.73 0.73 0.80 +0.25 0 5 0 -194
27NOV25 4.10 P 0.89 0.89 0.89 0.93 +0.28 148 2 0 -32
27NOV25 4.20 P 0.00 0.00 0.00 1.00 +0.26 0 0 0 -15
27NOV25 4.30 P 0.00 0.00 0.00 1.10 +0.25 0 0 0 0
27NOV25 4.40 P 0.00 0.00 0.00 1.20 +0.25 0 0 0 0
27NOV25 4.50 P 0.00 0.00 0.00 1.30 +0.25 0 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 1.40 +0.25 0 0 0 0
27NOV25 4.70 P 0.00 0.00 0.00 1.50 +0.25 0 0 0 0
27NOV25 4.80 P 0.00 0.00 0.00 1.62 +0.27 196 0 0 0
27NOV25 4.90 P 0.00 0.00 0.00 1.72 +0.26 203 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
30DEC25 2.40 P 0.01 0.01 0.01 0.01 0.00 54 1 25 +1
30DEC25 2.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 11 0
30DEC25 2.60 P 0.00 0.00 0.00 0.03 +0.02 54 0 6 0
30DEC25 2.70 P 0.00 0.00 0.00 0.04 +0.03 52 0 53 0
30DEC25 2.80 P 0.05 0.06 0.05 0.05 +0.03 48 148 135 +10
30DEC25 2.90 P 0.00 0.00 0.00 0.08 +0.05 49 0 251 0
30DEC25 3.00 P 0.10 0.12 0.10 0.11 +0.06 49 121 151 +15
30DEC25 3.10 P 0.14 0.15 0.13 0.15 +0.08 49 106 123 +72
30DEC25 3.20 P 0.11 0.21 0.11 0.20 +0.11 49 86 673 +86
30DEC25 3.30 P 0.16 0.25 0.16 0.26 +0.12 50 21 494 0
30DEC25 3.40 P 0.00 0.00 0.00 0.32 +0.14 49 0 787 0
30DEC25 3.50 P 0.38 0.38 0.37 0.38 +0.15 46 54 699 +46
30DEC25 3.60 P 0.47 0.47 0.47 0.47 +0.17 50 3 168 -3
30DEC25 3.70 P 0.00 0.00 0.00 0.56 +0.20 53 0 31 0
30DEC25 3.80 P 0.00 0.00 0.00 0.63 +0.19 48 0 107 0
30DEC25 3.90 P 0.00 0.00 0.00 0.74 +0.22 57 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 0.81 +0.21 46 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.93 +0.25 62 0 30 0
30DEC25 4.20 P 0.99 0.99 0.99 1.01 +0.23 54 1 1 0
30DEC25 4.30 P 0.00 0.00 0.00 1.11 +0.24 58 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.21 +0.24 61 0 0 0
30DEC25 4.50 P 1.28 1.28 1.28 1.30 +0.25 0 1 1 0
30DEC25 4.60 P 0.00 0.00 0.00 1.40 +0.24 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.52 +0.27 78 0 0 -2
30DEC25 4.80 P 0.00 0.00 0.00 1.62 +0.27 81 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.72 +0.26 85 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.04 +0.02 51 0 11 0
29JAN26 2.60 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29JAN26 2.70 P 0.06 0.08 0.06 0.08 +0.04 51 7 7 +7
29JAN26 2.80 P 0.09 0.09 0.09 0.10 +0.05 49 1 20 0
29JAN26 2.90 P 0.11 0.14 0.11 0.13 +0.06 49 15 19 +14
29JAN26 3.00 P 0.17 0.17 0.16 0.17 +0.08 49 15 20 +10
29JAN26 3.10 P 0.19 0.19 0.19 0.21 +0.09 48 9 9 0
29JAN26 3.20 P 0.00 0.00 0.00 0.26 +0.10 48 0 6,061 0
29JAN26 3.30 P 0.00 0.00 0.00 0.32 +0.12 49 0 17 0
29JAN26 3.40 P 0.00 0.00 0.00 0.38 +0.13 49 0 76 0
29JAN26 3.50 P 0.00 0.00 0.00 0.45 +0.15 49 0 23 0
29JAN26 3.60 P 0.49 0.49 0.49 0.52 +0.16 49 10 460 0
29JAN26 3.70 P 0.00 0.00 0.00 0.60 +0.18 50 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.69 +0.20 52 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.77 +0.20 52 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 0.84 +0.19 48 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 0.96 +0.23 57 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.04 +0.22 55 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.13 +0.23 54 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.22 +0.23 53 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.32 +0.24 56 0 0 0
29JAN26 4.60 P 1.39 1.39 1.39 1.41 +0.24 54 1 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.52 +0.25 62 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.62 +0.26 64 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.72 +0.26 66 0 0 0
26FEB26 2.60 P 0.07 0.07 0.07 0.08 +0.04 49 16 16 +16
26FEB26 2.70 P 0.00 0.00 0.00 0.10 +0.04 48 0 4 0
26FEB26 2.80 P 0.00 0.00 0.00 0.13 +0.05 48 0 0 0
26FEB26 2.90 P 0.15 0.17 0.15 0.16 +0.06 47 14 14 +14
26FEB26 3.00 P 0.19 0.19 0.19 0.20 +0.07 47 5 23 +5
26FEB26 3.10 P 0.00 0.00 0.00 0.25 +0.09 47 0 40 0
26FEB26 3.20 P 0.28 0.31 0.28 0.31 +0.11 49 10 65 +5
26FEB26 3.30 P 0.00 0.00 0.00 0.37 +0.13 49 0 17 0
26FEB26 3.40 P 0.39 0.39 0.39 0.42 +0.13 48 2 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.49 +0.14 49 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.57 +0.17 50 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.64 +0.17 50 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.71 +0.17 49 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.80 +0.19 51 0 201 0
26FEB26 4.00 P 0.00 0.00 0.00 0.88 +0.19 50 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.96 +0.19 49 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.06 +0.21 52 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.13 +0.20 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.23 +0.21 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.34 +0.24 55 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.42 +0.22 51 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.52 +0.23 54 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.62 +0.24 56 0 0 0
26FEB26 4.90 P 1.69 1.69 1.69 1.72 +0.25 58 1 1 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.03 +0.02 47 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.05 +0.03 50 0 99 0
30MAR26 2.40 P 0.05 0.05 0.05 0.06 +0.03 48 1 176 0
30MAR26 2.50 P 0.00 0.00 0.00 0.08 +0.03 48 0 206 0
30MAR26 2.60 P 0.00 0.00 0.00 0.11 +0.04 49 0 135 0
30MAR26 2.70 P 0.14 0.14 0.14 0.14 +0.06 49 2 157 +2
30MAR26 2.80 P 0.00 0.00 0.00 0.17 +0.07 48 0 55 0
30MAR26 2.90 P 0.18 0.18 0.18 0.21 +0.08 48 5 70 +5
30MAR26 3.00 P 0.00 0.00 0.00 0.25 +0.09 48 0 195 0
30MAR26 3.10 P 0.00 0.00 0.00 0.30 +0.10 48 0 1 0
30MAR26 3.20 P 0.31 0.31 0.31 0.35 +0.11 48 1 62 0
30MAR26 3.30 P 0.39 0.39 0.39 0.40 +0.11 47 10 32 0
30MAR26 3.40 P 0.45 0.45 0.45 0.46 +0.12 47 20 0 -20
30MAR26 3.50 P 0.00 0.00 0.00 0.52 +0.13 47 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.59 +0.13 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.66 +0.14 47 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.74 +0.15 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.82 +0.16 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.91 +0.18 50 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.18 49 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 +0.18 48 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.16 +0.19 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.24 +0.19 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.34 +0.20 49 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.42 +0.20 46 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.52 +0.21 48 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.62 +0.22 50 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.72 +0.23 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.03 +0.02 47 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.04 +0.02 49 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 35 0
29JUN26 2.10 P 0.00 0.00 0.00 0.07 +0.03 51 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.09 +0.03 51 0 38 0
29JUN26 2.30 P 0.00 0.00 0.00 0.11 +0.04 50 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.14 +0.05 51 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.16 +0.05 49 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 +0.05 49 0 5 0
29JUN26 2.70 P 0.00 0.00 0.00 0.22 +0.06 48 0 10 0
29JUN26 2.80 P 0.00 0.00 0.00 0.26 +0.07 48 0 17 0
29JUN26 2.90 P 0.00 0.00 0.00 0.31 +0.08 49 0 72 0
29JUN26 3.00 P 0.00 0.00 0.00 0.36 +0.08 49 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.41 +0.09 49 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.47 +0.11 50 0 55 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 +0.10 49 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 +0.12 50 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 +0.12 50 0 23 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 +0.13 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.80 +0.15 52 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 +0.15 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.94 +0.16 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.02 +0.17 52 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.10 +0.17 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.17 +0.17 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 +0.18 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.34 +0.18 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.43 +0.19 53 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.51 +0.19 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.60 +0.19 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.69 +0.20 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.77 +0.19 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 +0.05 51 0 57 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 +0.05 51 0 5 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 +0.06 52 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.27 +0.06 51 0 18 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 +0.07 52 0 40 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 +0.08 51 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.09 52 0 32 0
29SEP26 3.00 P 0.45 0.45 0.45 0.46 +0.09 51 5 84 +5
29SEP26 3.10 P 0.00 0.00 0.00 0.52 +0.11 52 0 6 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 +0.11 52 0 2 0
29SEP26 3.30 P 0.00 0.00 0.00 0.63 +0.11 52 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 +0.12 52 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 +0.13 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.83 +0.14 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.90 +0.15 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 +0.15 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 +0.15 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.12 +0.16 54 0 36 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 +0.16 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.27 +0.17 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.35 +0.17 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 +0.18 54 0 50 0
29SEP26 4.50 P 0.00 0.00 0.00 1.52 +0.19 55 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 +0.19 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.69 +0.20 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.78 +0.21 56 0 0 0
29SEP26 4.90 P 1.81 1.89 1.81 1.86 +0.20 56 30 180 +30
TOTAL PUT 1,015 20,151 -19
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$ 66.80
27NOV25 43.00 C 0.00 0.00 0.00 24.20 -0.78 219 0 23 0
27NOV25 44.00 C 0.00 0.00 0.00 22.83 -1.15 112 0 23 0
27NOV25 45.00 C 0.00 0.00 0.00 21.83 -1.15 105 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 21.33 -0.65 204 0 23 0
27NOV25 47.00 C 0.00 0.00 0.00 20.35 -0.61 197 0 23 0
27NOV25 48.00 C 0.00 0.00 0.00 18.83 -1.15 84 0 23 0
27NOV25 49.00 C 0.00 0.00 0.00 17.83 -1.28 77 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.33 -1.19 167 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.33 -1.16 0 0 7 0
27NOV25 55.00 C 0.00 0.00 0.00 11.83 -1.16 0 0 191 0
27NOV25 57.50 C 0.00 0.00 0.00 9.33 -1.16 0 0 151 0
27NOV25 60.00 C 0.00 0.00 0.00 7.05 -0.94 62 0 7 0
27NOV25 62.50 C 5.14 5.14 5.14 4.46 -1.24 38 14 156 -14
27NOV25 65.00 C 0.00 0.00 0.00 2.33 -0.97 35 0 335 0
27NOV25 67.50 C 1.12 1.29 1.12 0.88 -0.64 34 19 195 -4
27NOV25 70.00 C 0.26 0.26 0.26 0.24 -0.29 34 2 121 0
27NOV25 72.50 C 0.07 0.07 0.07 0.05 -0.08 35 2 153 -2
27NOV25 75.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 271 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 53 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.94 -1.15 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 28.94 -1.81 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 27.95 -1.15 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 27.10 -1.62 82 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 25.96 -1.15 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.71 -0.51 106 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 24.20 -0.92 78 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.83 -1.29 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.97 -1.15 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.33 -1.26 74 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.35 -0.78 71 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.98 -1.16 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.53 -0.58 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.33 -1.19 60 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 14.53 -0.98 33 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 12.10 -1.33 33 0 35 0
30DEC25 57.50 C 0.00 0.00 0.00 9.76 -1.39 33 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 7.81 -1.01 37 0 32 0
30DEC25 62.50 C 0.00 0.00 0.00 5.69 -0.81 34 0 109 0
30DEC25 65.00 C 3.92 4.15 3.92 4.09 -0.65 34 17 113 +16
30DEC25 67.50 C 3.08 3.08 3.08 2.70 -0.57 33 8 16 -8
30DEC25 70.00 C 1.75 1.89 1.75 1.74 -0.43 33 4 50 +2
30DEC25 72.50 C 1.12 1.12 1.06 1.06 -0.31 33 30 139 +30
30DEC25 75.00 C 0.62 0.68 0.62 0.63 -0.18 33 13 46 +12
30DEC25 77.50 C 0.00 0.00 0.00 0.34 -0.11 33 0 26 0
30DEC25 80.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 48 0
30DEC25 82.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 4 0
30DEC25 85.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.11 -1.27 34 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.33 -1.26 51 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 20.74 -0.73 61 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.98 -1.93 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.53 -1.37 50 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.73 -0.79 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.68 -1.74 25 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.33 -1.68 28 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.70 -1.03 39 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.67 -0.94 37 0 100 0
29JAN26 62.50 C 0.00 0.00 0.00 6.70 -1.00 34 0 280 0
29JAN26 65.00 C 5.39 5.39 5.39 5.15 -0.72 34 15 255 0
29JAN26 67.50 C 0.00 0.00 0.00 3.89 -0.60 34 0 211 0
29JAN26 70.00 C 0.00 0.00 0.00 2.88 -0.49 34 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 2.11 -0.38 35 0 30 0
29JAN26 75.00 C 0.00 0.00 0.00 1.48 -0.29 34 0 30 0
29JAN26 77.50 C 0.00 0.00 0.00 1.02 -0.21 34 0 34 0
29JAN26 80.00 C 0.00 0.00 0.00 0.68 -0.16 34 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.45 -0.11 34 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.29 -0.08 34 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.19 -0.05 34 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.74 -1.36 49 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.25 -1.85 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.53 -1.37 38 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.73 -1.40 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.36 -1.37 38 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.69 -1.58 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.74 -1.53 31 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.97 -1.23 33 0 0 0
26FEB26 62.50 C 7.73 7.73 7.73 7.48 -0.98 35 15 15 0
26FEB26 65.00 C 0.00 0.00 0.00 6.00 -0.69 34 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 4.75 -0.60 34 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 3.73 -0.50 35 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 2.91 -0.41 35 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 2.20 -0.34 35 0 30 0
26FEB26 77.50 C 1.80 1.80 1.80 1.64 -0.27 35 1 16 -1
26FEB26 80.00 C 0.00 0.00 0.00 1.21 -0.21 35 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 0.88 -0.16 34 0 60 0
26FEB26 85.00 C 0.00 0.00 0.00 0.63 -0.12 34 0 45 0
26FEB26 87.50 C 0.00 0.00 0.00 0.45 -0.09 34 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.22 -0.05 34 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.91 -1.01 69 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.85 -0.98 65 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.20 -1.18 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.33 -1.54 36 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.57 -1.35 48 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.76 -0.68 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.35 -1.49 29 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 24.03 -0.62 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.19 -1.73 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 21.45 -1.52 31 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 20.74 -1.36 39 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.66 -1.44 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.25 -0.65 44 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 17.84 -1.69 35 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 15.65 -1.08 35 0 6 0
30MAR26 55.00 C 0.00 0.00 0.00 13.56 -0.99 35 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 11.81 -0.87 36 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 10.33 -0.89 38 0 52 0
30MAR26 62.50 C 0.00 0.00 0.00 8.60 -0.92 37 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 7.28 -0.73 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.85 -0.82 36 0 11 0
30MAR26 70.00 C 0.00 0.00 0.00 4.89 -0.45 37 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 4.01 -0.49 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.19 -0.39 36 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 2.58 -0.35 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.05 -0.29 37 0 53 0
30MAR26 82.50 C 0.00 0.00 0.00 1.62 -0.24 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.26 -0.20 36 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 0.96 -0.19 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.74 -0.13 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.57 -0.10 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.44 -0.08 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.89 -1.18 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.91 -1.18 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.03 -1.18 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.13 -1.16 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 22.15 -1.17 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.19 -1.31 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.65 -0.97 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.59 -1.10 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.03 -0.85 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 17.00 -0.80 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.15 -1.14 39 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 13.19 -1.26 37 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.29 -1.07 35 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 10.37 -0.48 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.60 -0.90 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.91 -0.58 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.51 -0.58 37 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 5.90 -0.22 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.04 -0.28 38 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.24 -0.35 38 0 0 0
29JUN26 80.00 C 3.80 3.80 3.80 3.66 -0.27 38 5 20 +5
29JUN26 82.50 C 0.00 0.00 0.00 3.13 -0.26 38 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 2.67 -0.21 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.24 -0.19 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.86 -0.14 37 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.55 -0.14 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.32 -0.09 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.45 -1.00 40 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 23.86 -0.64 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.87 -0.90 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.03 -0.84 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.13 -0.75 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.44 -0.76 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.55 -0.78 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.65 -0.64 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.76 -0.84 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.34 -0.66 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.67 -0.79 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.39 -0.62 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.20 -0.74 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.16 -0.57 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.15 -0.52 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.31 -0.43 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.49 -0.43 38 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 5.80 -0.34 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.15 -0.34 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.69 -0.15 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 4.18 -0.15 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.60 -0.23 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.29 -0.21 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.91 -0.20 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.56 -0.16 39 0 0 0
TOTAL CALL 145 4,661 +36
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 21 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 17 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 28 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 53 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 344 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 204 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 196 0
27NOV25 62.50 P 0.14 0.14 0.14 0.09 +0.04 35 10 376 -10
27NOV25 65.00 P 0.55 0.55 0.41 0.48 +0.19 35 7 460 -1
27NOV25 67.50 P 1.30 1.56 1.30 1.56 +0.52 34 75 313 +63
27NOV25 70.00 P 3.50 3.50 3.50 3.43 +0.91 36 1 144 -1
27NOV25 72.50 P 0.00 0.00 0.00 5.72 +1.07 34 0 20 0
27NOV25 75.00 P 0.00 0.00 0.00 8.20 +1.15 0 0 8 0
27NOV25 77.50 P 0.00 0.00 0.00 10.70 +0.94 0 0 6 0
27NOV25 80.00 P 0.00 0.00 0.00 13.20 +0.94 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 16.17 +1.39 123 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.20 +0.92 0 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 21.23 +1.68 152 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.29 +1.24 119 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 26.22 +1.44 173 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 28.20 +1.10 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 93 0
30DEC25 55.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 52 0
30DEC25 57.50 P 0.35 0.36 0.32 0.25 +0.09 33 231 270 +31
30DEC25 60.00 P 0.62 0.62 0.61 0.57 +0.17 33 45 339 -10
30DEC25 62.50 P 0.00 0.00 0.00 1.13 +0.29 33 0 119 0
30DEC25 65.00 P 1.72 1.72 1.72 1.95 +0.43 33 2 135 0
30DEC25 67.50 P 0.00 0.00 0.00 3.16 +0.61 33 0 145 0
30DEC25 70.00 P 0.00 0.00 0.00 4.71 +0.77 33 0 91 0
30DEC25 72.50 P 0.00 0.00 0.00 6.53 +0.85 33 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 8.87 +1.36 38 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.10 +1.30 39 0 9 0
30DEC25 80.00 P 0.00 0.00 0.00 13.24 +0.87 33 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.17 +1.35 52 0 2 0
30DEC25 85.00 P 0.00 0.00 0.00 18.20 +0.92 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 21.23 +1.45 63 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.29 +1.19 53 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 26.22 +1.44 72 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.58 +1.48 72 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 20 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 363 0
29JAN26 50.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 224 0
29JAN26 52.50 P 0.00 0.00 0.00 0.18 +0.04 34 0 264 0
29JAN26 55.00 P 0.00 0.00 0.00 0.39 +0.10 34 0 256 0
29JAN26 57.50 P 0.00 0.00 0.00 0.72 +0.15 34 0 51 0
29JAN26 60.00 P 0.00 0.00 0.00 1.26 +0.25 34 0 128 0
29JAN26 62.50 P 0.00 0.00 0.00 1.96 +0.35 34 0 296 0
29JAN26 65.00 P 0.00 0.00 0.00 2.92 +0.47 34 0 183 0
29JAN26 67.50 P 0.00 0.00 0.00 4.15 +0.59 34 0 206 0
29JAN26 70.00 P 0.00 0.00 0.00 5.65 +0.70 34 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 7.13 +0.54 32 0 54 0
29JAN26 75.00 P 0.00 0.00 0.00 8.97 +0.83 31 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 11.50 +0.83 36 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 13.74 +1.22 37 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.17 +1.35 41 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.43 +1.15 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.23 +1.45 49 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.29 +1.01 43 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.22 +1.44 56 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 28.58 +1.48 57 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 0.40 +0.09 34 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 0.71 +0.15 34 0 17 0
26FEB26 57.50 P 0.00 0.00 0.00 1.16 +0.20 35 0 21 0
26FEB26 60.00 P 0.00 0.00 0.00 1.79 +0.30 35 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 2.57 +0.39 34 0 45 0
26FEB26 65.00 P 0.00 0.00 0.00 3.58 +0.49 34 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 4.83 +0.59 34 0 6 0
26FEB26 70.00 P 0.00 0.00 0.00 6.31 +0.69 34 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 8.19 +0.97 36 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.05 +1.38 37 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 11.97 +0.80 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.27 +1.29 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.42 +1.09 39 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 18.60 +1.09 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.23 +1.45 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.29 +1.01 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.22 +1.44 49 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.58 +1.48 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 9 0
30MAR26 43.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.31 +0.06 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.39 +0.07 36 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.49 +0.09 36 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 0.80 +0.13 36 0 47 0
30MAR26 55.00 P 0.00 0.00 0.00 1.25 +0.19 37 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 1.77 +0.18 36 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 2.57 +0.29 36 0 67 0
30MAR26 62.50 P 0.00 0.00 0.00 3.43 +0.30 36 0 215 0
30MAR26 65.00 P 0.00 0.00 0.00 4.42 +0.40 35 0 1 0
30MAR26 67.50 P 0.00 0.00 0.00 5.79 +0.57 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.22 +0.61 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.79 +0.90 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.64 +0.77 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.82 +1.55 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.68 +1.43 38 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.64 +1.31 37 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.86 +1.35 37 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.43 +1.65 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.75 +1.44 42 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.22 +1.44 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.58 +1.26 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.38 +0.08 38 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.46 +0.08 38 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.56 +0.10 38 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.67 +0.13 38 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.76 +0.12 37 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.91 +0.16 37 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.06 +0.16 37 0 27 0
29JUN26 49.00 P 0.00 0.00 0.00 1.26 +0.21 38 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.44 +0.20 37 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 2.00 +0.24 37 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.69 +0.28 38 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 3.47 +0.28 37 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 4.32 +0.32 37 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 5.35 +0.32 36 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 6.57 +0.44 37 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 8.01 +0.60 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.53 +0.65 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.18 +0.75 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.84 +0.79 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.79 +0.92 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.68 +0.96 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.60 +1.47 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.71 +1.62 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.87 +1.11 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.01 +1.55 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.90 +1.29 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.28 +1.40 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.17 +0.15 39 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.29 +0.15 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.48 +0.18 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 +0.20 39 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.89 +0.21 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.17 +0.28 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.45 +0.28 39 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 3.14 +0.28 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.01 +0.36 39 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 4.96 +0.44 39 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.03 +0.46 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.19 +0.50 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.43 +0.48 39 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 9.90 +0.59 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.44 +0.66 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.95 +0.61 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.67 +0.67 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.57 +0.84 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.42 +0.84 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.35 +0.99 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.33 +0.89 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.40 +0.94 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.54 +0.99 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.60 +0.91 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.43 +0.63 41 0 0 0
TOTAL PUT 371 7,394 +72
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$ 68.80
21NOV25 50.00 C 0.00 0.00 0.00 18.80 -4.70 0 0 0 0
21NOV25 52.50 C 0.00 0.00 0.00 16.30 -4.71 0 0 0 0
21NOV25 55.00 C 0.00 0.00 0.00 13.80 -4.71 0 0 0 0
21NOV25 57.50 C 0.00 0.00 0.00 11.30 -4.71 0 0 0 0
21NOV25 60.00 C 0.00 0.00 0.00 8.80 -4.71 0 0 0 0
21NOV25 62.50 C 0.00 0.00 0.00 6.30 -4.71 0 0 0 0
21NOV25 65.00 C 0.00 0.00 0.00 3.80 -4.71 0 0 0 -4
21NOV25 67.50 C 2.27 2.63 2.27 1.30 -4.71 0 2 0 -2
21NOV25 70.00 C 0.85 0.99 0.18 0.00 -3.56 0 131 70 +52
21NOV25 72.50 C 0.50 0.50 0.02 0.00 -1.44 0 79 74 +29
21NOV25 75.00 C 0.05 0.05 0.02 0.00 -0.33 0 84 119 +34
21NOV25 77.50 C 0.01 0.01 0.01 0.00 -0.04 0 51 675 +33
21NOV25 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 89 -1
21NOV25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
21NOV25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
21NOV25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
21NOV25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
21NOV25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
21NOV25 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
21NOV25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 40.00 C 0.00 0.00 0.00 28.88 -4.65 189 0 0 0
27NOV25 41.00 C 29.34 29.79 27.67 27.82 -4.71 0 239 91 -125
27NOV25 42.00 C 0.00 0.00 0.00 26.82 -4.71 0 0 0 0
27NOV25 43.00 C 0.00 0.00 0.00 25.83 -4.70 126 0 0 0
27NOV25 44.00 C 0.00 0.00 0.00 24.83 -4.70 119 0 1 0
27NOV25 45.00 C 0.00 0.00 0.00 23.87 -4.66 147 0 0 0
27NOV25 46.00 C 0.00 0.00 0.00 22.83 -4.70 105 0 1 0
27NOV25 47.00 C 0.00 0.00 0.00 21.83 -4.70 98 0 12 0
27NOV25 48.00 C 0.00 0.00 0.00 20.83 -4.70 91 0 35 0
27NOV25 49.00 C 0.00 0.00 0.00 19.86 -4.67 115 0 55 0
27NOV25 50.00 C 0.00 0.00 0.00 18.83 -4.70 76 0 41 0
27NOV25 52.50 C 16.70 16.70 16.70 16.33 -4.71 0 4 67 -4
27NOV25 55.00 C 0.00 0.00 0.00 13.83 -4.71 0 0 34 0
27NOV25 57.50 C 12.45 12.45 12.45 11.34 -4.70 54 4 49 0
27NOV25 60.00 C 10.10 10.10 10.10 8.85 -4.69 47 4 83 0
27NOV25 62.50 C 7.37 7.94 7.33 6.38 -4.67 40 76 270 -76
27NOV25 65.00 C 5.88 5.88 4.91 4.21 -4.39 47 4 243 -2
27NOV25 67.50 C 3.99 3.99 2.45 2.51 -3.57 50 109 150 +34
27NOV25 70.00 C 2.60 2.60 1.27 1.31 -2.74 51 154 201 +39
27NOV25 72.50 C 1.55 1.55 0.63 0.63 -1.79 53 606 738 +412
27NOV25 75.00 C 0.75 0.82 0.27 0.25 -1.10 53 433 617 -11
27NOV25 77.50 C 0.40 0.40 0.15 0.09 -0.54 54 125 268 -33
27NOV25 80.00 C 0.10 0.17 0.10 0.03 -0.22 54 478 1,144 -34
27NOV25 82.50 C 0.09 0.09 0.07 0.01 -0.08 55 29 358 +12
27NOV25 85.00 C 0.03 0.05 0.03 0.01 -0.02 63 66 818 -46
27NOV25 87.50 C 0.03 0.04 0.02 0.01 0.00 71 19 322 -4
27NOV25 90.00 C 0.03 0.03 0.02 0.01 0.00 78 23 1,276 +6
27NOV25 92.50 C 0.01 0.04 0.01 0.01 0.00 86 5 266 -4
27NOV25 95.00 C 0.03 0.03 0.03 0.01 0.00 92 17 436 -17
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 99 0 182 0
27NOV25 100.00 C 0.01 0.03 0.01 0.01 0.00 105 28 475 -28
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 97 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 361 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 97 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 129 0 395 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 62 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 145 0 93 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 150 0 664 0
28NOV25 50.00 C 0.00 0.00 0.00 18.83 -4.71 0 0 0 0
28NOV25 52.50 C 0.00 0.00 0.00 16.38 -4.66 91 0 0 0
28NOV25 55.00 C 0.00 0.00 0.00 13.84 -4.70 55 0 0 0
28NOV25 57.50 C 0.00 0.00 0.00 11.35 -4.70 53 0 0 0
28NOV25 60.00 C 0.00 0.00 0.00 8.86 -4.69 45 0 0 0
28NOV25 62.50 C 0.00 0.00 0.00 6.53 -4.54 51 0 0 0
28NOV25 65.00 C 0.00 0.00 0.00 4.40 -4.24 51 0 0 0
28NOV25 67.50 C 2.70 2.70 2.70 2.70 -3.47 51 3 3 +3
28NOV25 70.00 C 2.24 2.48 1.45 1.45 -2.76 51 141 132 +132
28NOV25 72.50 C 1.49 1.55 0.71 0.71 -1.90 52 133 83 +82
28NOV25 75.00 C 0.75 0.75 0.35 0.31 -1.16 52 43 51 -22
28NOV25 77.50 C 0.33 0.40 0.21 0.12 -0.66 52 9 23 -1
28NOV25 80.00 C 0.20 0.22 0.11 0.04 -0.31 52 50 54 +3
28NOV25 82.50 C 0.12 0.12 0.12 0.02 -0.12 56 1 11 +1
28NOV25 85.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 17 0
28NOV25 87.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 9 0
28NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
28NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 50.87 -4.70 124 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 50.37 -4.70 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 49.87 -4.70 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 49.37 -4.71 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 48.88 -4.70 123 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 47.84 -4.74 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 46.88 -4.71 0 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 45.89 -4.70 106 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 44.88 -4.71 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 43.95 -4.65 132 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 42.90 -4.70 90 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 41.81 -4.79 0 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 40.85 -4.76 0 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 39.91 -4.70 70 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 38.91 -4.71 0 0 11 0
30DEC25 31.00 C 0.00 0.00 0.00 37.92 -4.58 77 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 36.92 -4.70 0 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 35.92 -4.59 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 34.82 -4.81 0 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 33.83 -4.81 0 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 32.94 -4.70 65 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 31.84 -4.80 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 30.90 -4.75 0 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 29.80 -4.85 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 28.95 -4.71 0 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 27.89 -4.77 0 0 254 0
30DEC25 42.00 C 0.00 0.00 0.00 26.93 -4.73 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 25.96 -4.71 0 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 24.97 -4.70 46 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 23.98 -4.70 48 0 53 0
30DEC25 46.00 C 0.00 0.00 0.00 23.00 -4.68 51 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 21.83 -4.86 0 0 112 0
30DEC25 48.00 C 0.00 0.00 0.00 20.95 -4.74 0 0 226 0
30DEC25 49.00 C 0.00 0.00 0.00 20.01 -4.69 44 0 27 0
30DEC25 50.00 C 20.00 20.00 20.00 18.92 -4.62 0 4 172 0
30DEC25 52.50 C 0.00 0.00 0.00 16.62 -4.42 46 0 365 0
30DEC25 55.00 C 15.65 15.80 14.62 14.11 -4.51 38 15 252 -10
30DEC25 57.50 C 0.00 0.00 0.00 11.84 -4.40 40 0 497 0
30DEC25 60.00 C 11.20 11.20 11.20 9.80 -4.02 43 1 440 0
30DEC25 62.50 C 8.85 8.85 8.85 7.95 -3.71 44 20 147 +20
30DEC25 65.00 C 6.88 6.91 6.88 6.28 -3.39 45 2 185 0
30DEC25 67.50 C 4.87 4.89 4.82 4.82 -3.04 45 15 144 +13
30DEC25 70.00 C 4.56 4.80 3.70 3.70 -2.59 45 147 248 +106
30DEC25 72.50 C 3.80 3.80 2.95 2.84 -2.09 47 63 199 +20
30DEC25 75.00 C 2.70 2.86 2.15 2.08 -1.76 47 104 755 +14
30DEC25 77.50 C 2.08 2.23 1.60 1.48 -1.52 47 49 108 +9
30DEC25 80.00 C 1.82 1.82 1.24 1.03 -1.22 47 118 305 -19
30DEC25 82.50 C 1.25 1.32 1.06 0.71 -0.93 47 19 205 +2
30DEC25 85.00 C 1.00 1.00 0.71 0.48 -0.69 47 155 793 +26
30DEC25 87.50 C 0.63 0.68 0.56 0.32 -0.50 47 5 636 -3
30DEC25 90.00 C 0.61 0.62 0.42 0.21 -0.36 47 45 367 -8
30DEC25 92.50 C 0.45 0.45 0.37 0.13 -0.26 46 43 205 +32
30DEC25 95.00 C 0.27 0.34 0.27 0.09 -0.17 47 7 94 -2
30DEC25 97.50 C 0.22 0.22 0.22 0.06 -0.11 47 20 103 +20
30DEC25 100.00 C 0.19 0.19 0.14 0.04 -0.08 48 8 793 +2
30DEC25 102.50 C 0.00 0.00 0.00 0.02 -0.06 46 0 102 0
30DEC25 105.00 C 0.12 0.12 0.12 0.01 -0.04 45 11 123 +1
30DEC25 107.50 C 0.10 0.10 0.10 0.01 -0.02 48 1 83 +1
30DEC25 110.00 C 0.08 0.08 0.08 0.01 -0.01 50 2 551 0
30DEC25 112.50 C 0.08 0.08 0.08 0.01 0.00 52 1 18 +1
30DEC25 115.00 C 0.06 0.06 0.05 0.01 0.00 54 3 14 -3
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30DEC25 120.00 C 0.06 0.06 0.05 0.01 0.00 58 9 142 0
29JAN26 49.00 C 0.00 0.00 0.00 20.29 -4.41 44 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 19.36 -4.33 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 17.05 -4.26 44 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 14.78 -4.15 43 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 12.61 -4.08 42 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 10.82 -4.28 44 0 3 0
29JAN26 62.50 C 0.00 0.00 0.00 9.05 -3.64 44 0 60 0
29JAN26 65.00 C 9.00 9.00 9.00 7.56 -3.28 44 1 2 +1
29JAN26 67.50 C 6.48 6.48 6.44 6.26 -2.96 45 40 68 +23
29JAN26 70.00 C 6.51 6.51 5.19 5.19 -2.58 46 82 130 +58
29JAN26 72.50 C 5.26 5.26 5.26 4.32 -2.17 47 1 16 0
29JAN26 75.00 C 3.76 3.76 3.76 3.51 -1.95 47 2 149 +2
29JAN26 77.50 C 3.43 3.43 3.14 2.79 -1.83 47 12 237 +12
29JAN26 80.00 C 3.15 3.15 2.60 2.19 -1.60 47 32 803 +23
29JAN26 82.50 C 2.54 2.54 2.38 1.71 -1.35 47 38 112 +7
29JAN26 85.00 C 2.09 2.09 1.88 1.32 -1.12 47 65 99 +19
29JAN26 87.50 C 1.76 1.86 1.58 1.02 -0.92 47 341 432 +234
29JAN26 90.00 C 1.42 1.52 1.35 0.77 -0.76 47 106 260 +71
29JAN26 92.50 C 1.26 1.28 1.18 0.59 -0.61 47 40 98 +5
29JAN26 95.00 C 1.09 1.20 1.09 0.44 -0.49 47 2 105 0
29JAN26 97.50 C 0.97 0.97 0.97 0.33 -0.39 47 4 100 0
29JAN26 100.00 C 0.78 0.82 0.75 0.25 -0.30 47 6 84 +1
29JAN26 102.50 C 0.70 0.70 0.67 0.18 -0.24 47 19 23 +11
29JAN26 105.00 C 0.00 0.00 0.00 0.14 -0.18 47 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.10 -0.15 47 0 37 0
29JAN26 110.00 C 0.00 0.00 0.00 0.08 -0.11 47 0 39 0
29JAN26 112.50 C 0.00 0.00 0.00 0.06 -0.08 47 0 8 0
29JAN26 115.00 C 0.37 0.37 0.37 0.04 -0.07 47 1 12 +1
29JAN26 117.50 C 0.28 0.28 0.28 0.03 -0.05 47 1 25 +1
29JAN26 120.00 C 0.28 0.28 0.28 0.02 -0.04 46 8 27 -8
26FEB26 50.00 C 0.00 0.00 0.00 19.66 -4.45 42 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 17.59 -4.22 45 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 15.40 -4.16 43 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 13.38 -3.95 43 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 11.62 -3.66 43 0 2 0
26FEB26 62.50 C 10.19 10.19 10.19 10.19 -3.29 45 4 4 0
26FEB26 65.00 C 0.00 0.00 0.00 8.61 -3.21 45 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 7.34 -2.95 45 0 0 0
26FEB26 70.00 C 7.12 7.12 7.12 6.36 -2.55 46 1 6 +1
26FEB26 72.50 C 6.31 6.31 6.31 5.52 -2.14 48 5 6 +5
26FEB26 75.00 C 0.00 0.00 0.00 4.64 -2.04 48 0 1 0
26FEB26 77.50 C 4.51 4.51 4.51 3.86 -1.97 47 1 2 +1
26FEB26 80.00 C 0.00 0.00 0.00 3.19 -1.82 47 0 22 0
26FEB26 82.50 C 3.68 3.68 3.68 2.63 -1.59 47 1 46 +1
26FEB26 85.00 C 0.00 0.00 0.00 2.15 -1.38 47 0 532 0
26FEB26 87.50 C 2.80 2.80 2.80 1.76 -1.19 47 4 66 -1
26FEB26 90.00 C 2.50 2.58 2.50 1.43 -1.02 47 62 615 +62
26FEB26 92.50 C 2.16 2.16 2.16 1.16 -0.87 47 1 22 +1
26FEB26 95.00 C 0.00 0.00 0.00 0.93 -0.74 47 0 30 0
26FEB26 97.50 C 1.59 1.59 1.59 0.75 -0.62 47 4 4 0
26FEB26 100.00 C 1.42 1.42 1.42 0.60 -0.52 47 4 6 0
26FEB26 102.50 C 1.28 1.28 1.28 0.48 -0.44 47 4 256 -2
30MAR26 20.00 C 0.00 0.00 0.00 49.08 -4.52 82 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.13 -4.45 87 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.10 -4.49 74 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.18 -4.41 84 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.15 -4.44 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.17 -4.46 73 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.19 -4.41 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.25 -4.39 75 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.25 -4.47 71 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.16 -4.47 0 0 0 0
30MAR26 30.00 C 39.62 39.62 39.62 39.29 -4.39 67 8 1 -7
30MAR26 31.00 C 0.00 0.00 0.00 38.25 -4.42 59 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.23 -4.46 52 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.36 -4.40 62 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.43 -4.38 63 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.41 -4.43 59 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.47 -4.40 60 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.48 -4.37 57 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.43 -4.47 52 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.53 -4.42 54 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 29.50 -4.51 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.58 -4.42 51 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.54 -4.44 47 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 26.59 -4.44 46 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.66 -4.40 46 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.79 -4.35 48 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.83 -4.32 46 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.87 -4.34 45 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 21.96 -4.31 44 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 21.07 -4.26 44 0 59 0
30MAR26 50.00 C 20.24 20.24 20.24 20.24 -4.18 45 1 44 0
30MAR26 52.50 C 0.00 0.00 0.00 18.08 -4.08 44 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 16.05 -3.92 43 0 640 0
30MAR26 57.50 C 0.00 0.00 0.00 14.12 -3.78 43 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 12.52 -3.52 44 0 271 0
30MAR26 62.50 C 0.00 0.00 0.00 10.98 -3.35 44 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 9.58 -3.16 44 0 97 0
30MAR26 67.50 C 0.00 0.00 0.00 8.34 -2.94 45 0 44 0
30MAR26 70.00 C 8.32 8.32 7.66 7.34 -2.60 46 9 579 +1
30MAR26 72.50 C 0.00 0.00 0.00 6.49 -2.24 47 0 189 0
30MAR26 75.00 C 6.80 6.80 6.80 5.70 -2.06 47 1 709 -1
30MAR26 77.50 C 0.00 0.00 0.00 4.88 -2.04 47 0 66 0
30MAR26 80.00 C 4.97 4.97 4.97 4.17 -1.95 47 1 399 +1
30MAR26 82.50 C 0.00 0.00 0.00 3.54 -1.76 47 0 102 0
30MAR26 85.00 C 4.10 4.10 3.74 3.01 -1.56 47 5 757 +4
30MAR26 87.50 C 3.65 3.65 3.37 2.54 -1.39 47 7 179 0
30MAR26 90.00 C 3.20 3.40 3.09 2.15 -1.22 47 20 329 -4
30MAR26 92.50 C 2.89 2.89 2.79 1.81 -1.07 47 6 80 +5
30MAR26 95.00 C 2.52 2.60 2.52 1.52 -0.94 47 44 586 -14
30MAR26 97.50 C 2.36 2.36 2.35 1.27 -0.83 47 22 34 +7
30MAR26 100.00 C 2.28 2.28 2.13 1.06 -0.72 47 51 186 +44
30MAR26 102.50 C 1.96 1.96 1.96 0.89 -0.62 47 4 33 0
30MAR26 105.00 C 0.00 0.00 0.00 0.74 -0.54 47 0 228 0
30MAR26 107.50 C 0.00 0.00 0.00 0.62 -0.46 47 0 30 0
30MAR26 110.00 C 1.53 1.53 1.53 0.51 -0.40 46 4 21 0
30MAR26 112.50 C 0.00 0.00 0.00 0.43 -0.34 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.35 -0.30 46 0 0 0
30MAR26 117.50 C 1.14 1.20 1.14 0.29 -0.26 46 6 14 +4
30MAR26 120.00 C 0.00 0.00 0.00 0.24 -0.22 46 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.20 -0.19 46 0 2 0
30MAR26 125.00 C 1.01 1.01 0.95 0.17 -0.15 47 2 30 0
30MAR26 127.50 C 0.88 0.88 0.88 0.14 -0.13 46 2 22 0
30MAR26 130.00 C 0.82 0.85 0.82 0.12 -0.11 47 4 39 0
30MAR26 132.50 C 0.69 0.69 0.69 0.10 -0.09 47 1 6 0
30MAR26 135.00 C 0.78 0.78 0.72 0.08 -0.08 47 2 82 -2
29JUN26 30.00 C 0.00 0.00 0.00 39.59 -4.46 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 38.64 -4.44 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 37.65 -4.47 51 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 36.73 -4.43 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 35.77 -4.42 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 34.89 -4.35 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.87 -4.42 49 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 32.90 -4.43 47 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 31.98 -4.35 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.01 -4.43 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.09 -4.40 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.17 -4.38 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.28 -4.34 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.39 -4.30 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.51 -4.26 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.54 -4.31 43 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.76 -4.19 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.83 -4.23 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.00 -4.18 42 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 22.27 -4.04 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.42 -4.03 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 19.61 -3.76 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.85 -3.56 44 0 12 0
29JUN26 57.50 C 0.00 0.00 0.00 16.19 -3.47 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.62 -3.40 44 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 13.32 -3.15 44 0 100 0
29JUN26 65.00 C 12.16 12.16 12.16 12.16 -2.87 45 1 108 +1
29JUN26 67.50 C 0.00 0.00 0.00 11.00 -2.68 46 0 43 0
29JUN26 70.00 C 0.00 0.00 0.00 9.95 -2.48 46 0 226 0
29JUN26 72.50 C 0.00 0.00 0.00 9.11 -2.24 47 0 332 0
29JUN26 75.00 C 0.00 0.00 0.00 8.26 -2.16 47 0 112 0
29JUN26 77.50 C 8.12 8.12 8.12 7.39 -2.15 47 2 193 0
29JUN26 80.00 C 7.50 7.50 6.95 6.61 -2.17 47 4 194 -4
29JUN26 82.50 C 0.00 0.00 0.00 5.90 -2.09 47 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 5.27 -1.92 47 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 4.70 -1.77 47 0 25 0
29JUN26 90.00 C 5.60 5.60 5.60 4.18 -1.64 47 1 172 0
29JUN26 92.50 C 0.00 0.00 0.00 3.72 -1.50 46 0 161 0
29JUN26 95.00 C 4.85 4.85 4.85 3.31 -1.38 46 1 39 0
29JUN26 97.50 C 4.40 4.40 4.27 2.94 -1.26 46 8 6 +2
29JUN26 100.00 C 4.40 4.40 3.94 2.61 -1.16 46 18 90 -8
29JUN26 102.50 C 0.00 0.00 0.00 2.32 -1.05 46 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 2.06 -0.96 46 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.82 -0.88 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 1.62 -0.79 46 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 1.43 -0.73 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 1.27 -0.66 46 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 1.13 -0.59 46 0 2 0
29JUN26 120.00 C 2.38 2.40 2.38 1.00 -0.54 46 2 13 0
29JUN26 122.50 C 0.00 0.00 0.00 0.88 -0.49 46 0 8 0
29JUN26 125.00 C 2.32 2.32 2.16 0.78 -0.45 46 3 53 -1
29JUN26 127.50 C 0.00 0.00 0.00 0.69 -0.41 46 0 1 0
29JUN26 130.00 C 1.99 1.99 1.99 0.61 -0.37 46 1 3 -1
29JUN26 132.50 C 1.88 1.88 1.88 0.54 -0.33 46 2 25 0
29JUN26 135.00 C 1.93 1.93 1.76 0.48 -0.30 46 8 4 -4
29SEP26 43.00 C 0.00 0.00 0.00 28.22 -4.17 44 0 3 0
29SEP26 44.00 C 27.50 27.50 27.50 27.34 -4.19 43 1 3 +1
29SEP26 45.00 C 0.00 0.00 0.00 26.58 -4.09 43 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 25.80 -4.03 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.00 -3.99 43 0 3 0
29SEP26 48.00 C 0.00 0.00 0.00 24.26 -3.92 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.54 -3.78 44 0 0 0
29SEP26 50.00 C 24.00 24.00 24.00 22.83 -3.73 44 1 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.01 -3.68 43 0 0 0
29SEP26 55.00 C 20.57 20.57 20.57 19.47 -3.53 44 1 2 0
29SEP26 57.50 C 0.00 0.00 0.00 17.96 -3.44 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.56 -3.32 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 15.35 -3.10 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.10 -3.00 45 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 13.00 -2.84 45 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 12.11 -2.54 46 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 11.29 -2.29 47 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 10.50 -2.26 47 0 18 0
29SEP26 77.50 C 0.00 0.00 0.00 9.67 -2.23 47 0 8 0
29SEP26 80.00 C 9.20 9.20 9.20 8.86 -2.27 47 1 257 0
29SEP26 82.50 C 0.00 0.00 0.00 8.12 -2.26 47 0 21 0
29SEP26 85.00 C 8.70 8.70 8.70 7.43 -2.19 47 1 44 +1
29SEP26 87.50 C 0.00 0.00 0.00 6.80 -2.06 47 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 6.22 -1.94 47 0 42 0
29SEP26 92.50 C 6.70 6.70 6.70 5.69 -1.82 47 2 10 +2
29SEP26 95.00 C 0.00 0.00 0.00 5.21 -1.71 47 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 4.76 -1.60 47 0 0 0
29SEP26 100.00 C 5.85 5.85 5.85 4.35 -1.50 47 1 48 -1
29SEP26 102.50 C 0.00 0.00 0.00 3.98 -1.41 47 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 3.64 -1.31 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.33 -1.23 47 0 2 0
29SEP26 110.00 C 4.75 4.99 4.50 3.04 -1.15 47 14 61 +4
29SEP26 112.50 C 0.00 0.00 0.00 2.78 -1.07 47 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 2.54 -1.00 47 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 2.33 -0.93 47 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 2.13 -0.87 47 0 35 0
TOTAL CALL 5,184 36,116 +1,239
21NOV25 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
21NOV25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
21NOV25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
21NOV25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
21NOV25 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 34 -1
21NOV25 67.50 P 0.03 0.13 0.02 0.00 -0.01 0 70 61 +13
21NOV25 70.00 P 0.28 1.20 0.15 1.20 +1.15 0 257 0 -131
21NOV25 72.50 P 1.30 3.65 1.30 3.70 +3.21 0 36 0 -109
21NOV25 75.00 P 5.20 6.35 5.09 6.20 +4.30 0 6 0 -27
21NOV25 77.50 P 8.28 8.28 8.28 8.70 +4.55 0 1 0 -6
21NOV25 80.00 P 0.00 0.00 0.00 11.20 +4.56 0 0 0 0
21NOV25 82.50 P 0.00 0.00 0.00 13.70 +4.58 0 0 0 -3
21NOV25 85.00 P 0.00 0.00 0.00 16.20 +4.59 0 0 0 0
21NOV25 87.50 P 0.00 0.00 0.00 18.70 +4.59 0 0 0 0
21NOV25 90.00 P 0.00 0.00 0.00 21.20 +4.59 0 0 0 0
21NOV25 92.50 P 0.00 0.00 0.00 23.70 +4.59 0 0 0 0
21NOV25 95.00 P 0.00 0.00 0.00 26.20 +4.59 0 0 0 0
21NOV25 97.50 P 0.00 0.00 0.00 28.70 +4.59 0 0 0 0
21NOV25 100.00 P 0.00 0.00 0.00 31.20 +4.59 0 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 0.01 0.00 155 0 202 0
27NOV25 41.00 P 0.01 0.01 0.01 0.01 0.00 149 1 52 0
27NOV25 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 152 0
27NOV25 43.00 P 0.00 0.00 0.00 0.01 0.00 136 0 208 0
27NOV25 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 183 0
27NOV25 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 137 0
27NOV25 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 236 0
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 69 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 107 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 82 0 197 0
27NOV25 55.00 P 0.04 0.05 0.04 0.01 0.00 69 43 416 -35
27NOV25 57.50 P 0.04 0.07 0.04 0.01 0.00 57 7 432 -1
27NOV25 60.00 P 0.11 0.13 0.11 0.04 +0.03 54 51 880 -30
27NOV25 62.50 P 0.14 0.25 0.12 0.16 +0.15 53 288 1,499 +66
27NOV25 65.00 P 0.38 0.54 0.29 0.52 +0.46 53 115 1,123 -6
27NOV25 67.50 P 0.60 1.28 0.60 1.24 +1.02 52 377 958 -51
27NOV25 70.00 P 1.40 2.58 1.18 2.58 +1.93 54 472 700 -23
27NOV25 72.50 P 2.47 3.69 2.47 4.37 +2.88 56 22 800 -4
27NOV25 75.00 P 4.40 6.55 4.40 6.55 +3.69 60 31 756 -17
27NOV25 77.50 P 7.93 7.93 7.93 8.83 +4.13 60 1 355 -1
27NOV25 80.00 P 9.89 11.00 9.87 11.21 +4.30 54 427 280 -344
27NOV25 82.50 P 12.94 13.85 12.94 13.85 +4.52 86 23 269 -23
27NOV25 85.00 P 15.10 16.00 15.10 16.48 +4.87 109 46 562 -46
27NOV25 87.50 P 18.44 18.44 18.20 18.86 +4.58 109 54 28 -148
27NOV25 90.00 P 20.59 20.59 20.59 21.43 +4.75 126 4 14 -4
27NOV25 92.50 P 0.00 0.00 0.00 23.84 +4.67 126 0 16 0
27NOV25 95.00 P 0.00 0.00 0.00 26.24 +4.41 116 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 28.73 +4.53 121 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 31.28 +4.47 142 0 0 0
27NOV25 102.50 P 0.00 0.00 0.00 33.70 +4.41 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 36.36 +4.50 171 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 38.84 +4.52 176 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 41.20 +4.39 0 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 43.81 +4.47 185 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 46.20 +4.40 0 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 48.85 +4.57 206 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 51.26 +4.46 192 0 0 0
28NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 5 5 +5
28NOV25 57.50 P 0.07 0.07 0.07 0.01 0.00 52 1 9 +1
28NOV25 60.00 P 0.11 0.13 0.10 0.06 +0.05 53 24 39 +24
28NOV25 62.50 P 0.19 0.22 0.19 0.21 +0.18 52 8 7 +6
28NOV25 65.00 P 0.44 0.61 0.33 0.60 +0.51 52 41 22 +15
28NOV25 67.50 P 0.89 1.35 0.81 1.33 +1.03 51 23 28 +5
28NOV25 70.00 P 1.13 2.41 1.13 2.71 +1.95 54 227 195 +147
28NOV25 72.50 P 3.35 3.35 3.20 4.46 +2.79 55 3 56 +3
28NOV25 75.00 P 0.00 0.00 0.00 6.62 +3.58 59 0 4 0
28NOV25 77.50 P 0.00 0.00 0.00 8.97 +4.12 66 0 1 0
28NOV25 80.00 P 0.00 0.00 0.00 11.39 +4.40 72 0 0 0
28NOV25 82.50 P 0.00 0.00 0.00 13.85 +4.48 80 0 0 0
28NOV25 85.00 P 0.00 0.00 0.00 16.48 +4.62 101 0 0 0
28NOV25 87.50 P 0.00 0.00 0.00 18.86 +4.58 101 0 0 0
28NOV25 90.00 P 0.00 0.00 0.00 21.43 +4.66 118 0 0 0
28NOV25 92.50 P 0.00 0.00 0.00 23.84 +4.64 117 0 0 0
28NOV25 95.00 P 0.00 0.00 0.00 26.24 +4.41 108 0 0 0
28NOV25 97.50 P 0.00 0.00 0.00 28.76 +4.37 120 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 428 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 83 0
30DEC25 44.00 P 0.05 0.05 0.05 0.01 0.00 51 2 177 +2
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 514 0
30DEC25 47.00 P 0.05 0.05 0.05 0.02 +0.01 48 1 209 0
30DEC25 48.00 P 0.08 0.08 0.08 0.03 +0.02 47 2 380 +2
30DEC25 49.00 P 0.08 0.08 0.07 0.04 +0.03 47 6 113 0
30DEC25 50.00 P 0.10 0.11 0.10 0.06 +0.04 47 27 258 +4
30DEC25 52.50 P 0.14 0.19 0.14 0.13 +0.09 46 67 354 +29
30DEC25 55.00 P 0.23 0.31 0.23 0.29 +0.19 47 112 377 +77
30DEC25 57.50 P 0.48 0.51 0.45 0.55 +0.34 47 42 677 +27
30DEC25 60.00 P 0.55 0.92 0.51 0.92 +0.53 46 118 753 +53
30DEC25 62.50 P 0.90 1.50 0.90 1.50 +0.80 46 126 274 +16
30DEC25 65.00 P 1.45 2.32 1.45 2.32 +1.17 46 124 820 +21
30DEC25 67.50 P 2.45 3.36 2.45 3.35 +1.55 45 101 353 +36
30DEC25 70.00 P 3.29 4.53 3.29 4.78 +2.13 47 177 1,907 +104
30DEC25 72.50 P 5.10 6.43 5.10 6.43 +2.62 48 19 664 +8
30DEC25 75.00 P 6.80 8.08 6.80 8.21 +2.98 49 8 234 0
30DEC25 77.50 P 9.30 10.00 9.30 10.14 +3.25 49 6 99 0
30DEC25 80.00 P 11.81 11.81 11.81 12.33 +3.65 52 5 115 -4
30DEC25 82.50 P 0.00 0.00 0.00 14.59 +3.94 54 0 161 0
30DEC25 85.00 P 16.02 16.02 16.02 16.80 +4.04 54 4 536 -4
30DEC25 87.50 P 18.04 18.04 18.04 19.09 +4.09 54 1 24 0
30DEC25 90.00 P 20.39 20.39 20.39 21.63 +4.36 60 1 542 -1
30DEC25 92.50 P 0.00 0.00 0.00 24.03 +4.42 62 0 28 0
30DEC25 95.00 P 0.00 0.00 0.00 26.50 +4.41 65 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 28.95 +4.47 67 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 31.48 +4.64 72 0 8 0
30DEC25 102.50 P 0.00 0.00 0.00 33.91 +4.58 73 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 36.36 +4.50 74 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 38.84 +4.47 76 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 41.31 +4.50 78 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 43.84 +4.50 83 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 46.23 +4.43 77 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 48.86 +4.58 90 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 51.29 +4.49 88 0 0 0
29JAN26 49.00 P 0.24 0.24 0.24 0.22 +0.12 47 4 54 +4
29JAN26 50.00 P 0.00 0.00 0.00 0.29 +0.16 47 0 56 0
29JAN26 52.50 P 0.41 0.42 0.41 0.48 +0.23 46 2 27 +2
29JAN26 55.00 P 0.00 0.00 0.00 0.79 +0.39 46 0 119 0
29JAN26 57.50 P 0.88 1.10 0.88 1.23 +0.57 46 45 102 +41
29JAN26 60.00 P 1.32 1.67 1.32 1.81 +0.78 46 66 147 +34
29JAN26 62.50 P 1.98 2.38 1.98 2.56 +1.04 46 45 202 -7
29JAN26 65.00 P 2.50 3.41 2.50 3.48 +1.32 45 196 486 +93
29JAN26 67.50 P 3.74 4.60 3.74 4.59 +1.62 45 347 545 +307
29JAN26 70.00 P 4.55 6.12 4.55 6.12 +2.18 47 239 1,887 +102
29JAN26 72.50 P 6.46 7.40 6.30 7.74 +2.66 48 4 212 -2
29JAN26 75.00 P 8.23 9.31 8.23 9.45 +2.80 49 2 918 -1
29JAN26 77.50 P 11.05 11.26 10.78 11.30 +2.98 49 8 211 -3
29JAN26 80.00 P 11.73 11.73 11.73 13.30 +3.30 50 8 183 0
29JAN26 82.50 P 0.00 0.00 0.00 15.40 +3.55 52 0 41 0
29JAN26 85.00 P 17.36 17.36 17.36 17.59 +3.77 53 4 606 -4
29JAN26 87.50 P 0.00 0.00 0.00 19.88 +3.98 55 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 22.22 +4.16 56 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 24.54 +4.20 58 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 26.79 +4.13 57 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.21 +4.16 59 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 31.71 +4.22 62 0 1 0
29JAN26 102.50 P 0.00 0.00 0.00 33.96 +4.08 59 0 6 0
29JAN26 105.00 P 0.00 0.00 0.00 36.51 +4.35 63 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 38.89 +4.33 63 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 41.31 +4.35 62 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 43.90 +4.40 68 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 46.32 +4.50 67 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 48.86 +4.58 71 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 51.30 +4.45 71 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.56 +0.23 46 0 98 0
26FEB26 52.50 P 0.00 0.00 0.00 0.88 +0.38 46 0 32 0
26FEB26 55.00 P 1.15 1.15 1.15 1.30 +0.53 46 1 52 +1
26FEB26 57.50 P 1.48 1.48 1.48 1.85 +0.70 46 2 113 0
26FEB26 60.00 P 1.71 1.71 1.71 2.54 +0.90 46 1 80 0
26FEB26 62.50 P 0.00 0.00 0.00 3.37 +1.11 46 0 158 0
26FEB26 65.00 P 3.65 3.65 3.65 4.37 +1.36 46 16 78 0
26FEB26 67.50 P 5.29 5.43 5.29 5.58 +1.69 46 22 287 +22
26FEB26 70.00 P 6.05 6.15 6.05 7.07 +2.18 47 2 560 0
26FEB26 72.50 P 7.97 7.97 7.97 8.61 +2.40 48 2 25 +2
26FEB26 75.00 P 0.00 0.00 0.00 10.41 +2.71 49 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.21 +2.85 49 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.10 +3.07 50 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.12 +3.30 50 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.24 +3.56 52 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.41 +3.70 52 0 0 0
26FEB26 90.00 P 21.50 21.50 21.50 22.69 +3.91 54 1 1 0
26FEB26 92.50 P 0.00 0.00 0.00 25.01 +4.06 55 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 27.29 +4.10 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.67 +4.19 58 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.99 +4.15 58 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.32 +4.08 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 153 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 197 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 142 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 76 0
30MAR26 40.00 P 0.25 0.25 0.25 0.13 +0.06 47 1 84 +1
30MAR26 41.00 P 0.00 0.00 0.00 0.16 +0.07 46 0 163 0
30MAR26 42.00 P 0.00 0.00 0.00 0.20 +0.09 46 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.26 +0.12 47 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.31 +0.13 46 0 348 0
30MAR26 45.00 P 0.00 0.00 0.00 0.39 +0.17 46 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.47 +0.19 46 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.57 +0.24 47 0 32 0
30MAR26 48.00 P 0.00 0.00 0.00 0.64 +0.23 46 0 32 0
30MAR26 49.00 P 0.72 0.72 0.72 0.75 +0.26 46 1 83 0
30MAR26 50.00 P 0.00 0.00 0.00 0.89 +0.33 46 0 596 0
30MAR26 52.50 P 0.00 0.00 0.00 1.29 +0.47 46 0 120 0
30MAR26 55.00 P 1.30 1.50 1.30 1.80 +0.61 46 6 769 +6
30MAR26 57.50 P 2.28 2.29 2.28 2.45 +0.79 46 4 290 -4
30MAR26 60.00 P 2.78 3.06 2.78 3.23 +0.99 45 3 271 0
30MAR26 62.50 P 3.66 3.66 3.54 4.13 +1.22 45 15 530 +1
30MAR26 65.00 P 4.78 4.78 4.78 5.17 +1.43 45 3 415 0
30MAR26 67.50 P 6.10 6.50 6.10 6.50 +1.81 46 2 135 0
30MAR26 70.00 P 7.11 7.48 6.99 7.99 +2.25 47 207 1,390 +126
30MAR26 72.50 P 0.00 0.00 0.00 9.60 +2.50 48 0 210 0
30MAR26 75.00 P 10.68 10.68 10.57 11.26 +2.63 48 44 80 +29
30MAR26 77.50 P 0.00 0.00 0.00 13.00 +2.73 49 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 14.87 +2.93 49 0 95 0
30MAR26 82.50 P 0.00 0.00 0.00 16.82 +3.16 50 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 18.86 +3.34 50 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 20.99 +3.55 51 0 15 0
30MAR26 90.00 P 23.00 23.00 23.00 23.18 +3.70 52 6 6 +5
30MAR26 92.50 P 0.00 0.00 0.00 25.44 +3.88 53 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.75 +4.01 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.11 +4.15 56 0 0 0
30MAR26 100.00 P 31.70 31.70 31.70 32.46 +4.20 57 8 101 -8
30MAR26 102.50 P 0.00 0.00 0.00 34.75 +4.18 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.13 +4.17 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.46 +4.09 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.82 +4.03 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 44.18 +4.02 59 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.59 +4.10 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 49.04 +4.18 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.48 +4.24 61 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.93 +4.36 62 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.32 +4.24 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.81 +4.29 62 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 61.28 +4.43 62 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.76 +4.34 63 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 66.20 +4.32 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 28 0
29JUN26 31.00 P 0.18 0.18 0.18 0.07 +0.03 47 21 37 +17
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 21 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 +0.05 46 0 45 0
29JUN26 35.00 P 0.26 0.26 0.26 0.17 +0.06 46 2 21 +2
29JUN26 36.00 P 0.00 0.00 0.00 0.22 +0.08 46 0 97 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.09 46 0 91 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 +0.11 46 0 81 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 +0.13 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 +0.17 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.55 +0.17 46 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.65 +0.20 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.77 +0.23 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.89 +0.28 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 1.02 +0.33 46 0 85 0
29JUN26 46.00 P 0.00 0.00 0.00 1.15 +0.35 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.30 +0.39 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.46 +0.42 45 0 41 0
29JUN26 49.00 P 1.30 1.31 1.30 1.67 +0.47 45 44 54 +30
29JUN26 50.00 P 1.46 1.55 1.46 1.88 +0.53 45 574 661 +558
29JUN26 52.50 P 1.78 2.08 1.78 2.46 +0.65 45 89 224 +67
29JUN26 55.00 P 2.78 2.81 2.78 3.14 +0.81 45 45 130 +30
29JUN26 57.50 P 3.47 3.63 3.47 3.96 +0.96 45 39 180 -21
29JUN26 60.00 P 4.38 4.38 4.38 4.84 +1.11 45 30 104 -30
29JUN26 62.50 P 0.00 0.00 0.00 5.87 +1.29 45 0 152 0
29JUN26 65.00 P 0.00 0.00 0.00 6.98 +1.45 45 0 133 0
29JUN26 67.50 P 7.66 7.66 7.66 8.37 +1.81 45 1 87 -1
29JUN26 70.00 P 9.23 9.23 9.23 9.84 +2.06 46 1 724 +1
29JUN26 72.50 P 0.00 0.00 0.00 11.41 +2.22 46 0 301 0
29JUN26 75.00 P 12.57 12.57 12.57 13.13 +2.46 47 10 146 -1
29JUN26 77.50 P 0.00 0.00 0.00 14.93 +2.59 48 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 16.70 +2.66 48 0 159 0
29JUN26 82.50 P 0.00 0.00 0.00 18.58 +2.84 49 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 20.49 +3.02 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 22.52 +3.17 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.58 +3.33 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 26.69 +3.45 50 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 28.89 +3.60 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 31.10 +3.74 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.38 +3.84 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 35.65 +3.91 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.90 +3.94 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.20 +3.93 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.49 +3.90 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.82 +3.88 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.24 +3.90 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.52 +3.88 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.00 +4.01 57 0 4 0
29JUN26 122.50 P 0.00 0.00 0.00 54.23 +3.96 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.65 +4.04 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.02 +4.08 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.49 +4.13 56 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 63.93 +4.19 57 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 66.38 +4.24 57 0 72 0
29SEP26 43.00 P 1.03 1.03 1.03 1.38 +0.35 46 1 17 +1
29SEP26 44.00 P 0.00 0.00 0.00 1.54 +0.38 46 0 31 0
29SEP26 45.00 P 1.38 1.38 1.38 1.72 +0.40 46 1 22 +1
29SEP26 46.00 P 0.00 0.00 0.00 1.94 +0.46 46 0 32 0
29SEP26 47.00 P 0.00 0.00 0.00 2.15 +0.50 46 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 2.37 +0.54 46 0 10 0
29SEP26 49.00 P 2.07 2.07 2.07 2.61 +0.57 46 14 39 +11
29SEP26 50.00 P 2.22 2.33 2.22 2.88 +0.62 46 23 120 +8
29SEP26 52.50 P 2.97 2.97 2.97 3.58 +0.75 46 14 44 +14
29SEP26 55.00 P 3.52 3.80 3.52 4.40 +0.88 46 20 91 +17
29SEP26 57.50 P 0.00 0.00 0.00 5.27 +1.00 45 0 52 0
29SEP26 60.00 P 0.00 0.00 0.00 6.30 +1.16 45 0 77 0
29SEP26 62.50 P 0.00 0.00 0.00 7.35 +1.29 45 0 38 0
29SEP26 65.00 P 0.00 0.00 0.00 8.60 +1.49 45 0 107 0
29SEP26 67.50 P 9.14 10.02 9.14 10.02 +1.84 46 3 14 -2
29SEP26 70.00 P 11.25 11.25 11.25 11.52 +1.98 46 1 53 -1
29SEP26 72.50 P 0.00 0.00 0.00 13.14 +2.22 47 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 14.79 +2.27 48 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 16.57 +2.49 48 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 18.36 +2.51 48 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 20.15 +2.59 49 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 22.06 +2.77 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 23.98 +2.93 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.96 +3.01 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 28.03 +3.17 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.11 +3.31 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 32.23 +3.38 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.44 +3.52 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 36.66 +3.65 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.90 +3.73 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.20 +3.82 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.54 +3.93 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 45.86 +4.01 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.06 +3.90 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.32 +3.82 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.64 +3.78 55 0 4 0
TOTAL PUT 5,864 46,786 +1,093
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$ 62.80
27NOV25 47.00 C 0.00 0.00 0.00 15.83 -1.25 77 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 14.83 -1.25 70 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 13.89 -1.19 97 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 12.89 -1.19 90 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 10.33 -1.26 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 7.84 -1.25 42 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 5.40 -1.22 41 0 0 0
27NOV25 60.00 C 2.85 2.92 2.85 3.22 -0.93 43 6 21 +2
27NOV25 62.50 C 1.34 1.50 1.23 1.53 -0.73 42 107 107 +99
27NOV25 65.00 C 0.60 0.60 0.42 0.54 -0.44 41 67 332 +37
27NOV25 67.50 C 0.18 0.18 0.13 0.15 -0.18 42 29 505 -6
27NOV25 70.00 C 0.05 0.05 0.04 0.04 -0.05 44 10 75 -8
27NOV25 72.50 C 0.05 0.05 0.05 0.01 -0.01 45 20 153 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
27NOV25 77.50 C 0.05 0.05 0.05 0.01 0.00 64 20 267 -15
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 193 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 196 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 186 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 284 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 422 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 81 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 355 0
27NOV25 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 339 0
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 148 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 75 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 141 0 63 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 152 0 152 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 157 0 75 0
30DEC25 43.00 C 0.00 0.00 0.00 19.93 -1.15 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.96 -1.25 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.98 -1.08 39 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 17.01 -1.24 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.04 -1.24 44 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.12 -1.19 47 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.30 -1.04 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.05 -1.30 36 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 10.77 -1.04 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.58 -1.08 39 0 0 0
30DEC25 57.50 C 6.33 6.33 6.33 6.61 -0.97 39 15 15 +15
30DEC25 60.00 C 4.73 4.87 4.60 4.97 -0.72 40 43 58 +13
30DEC25 62.50 C 3.35 3.56 3.34 3.55 -0.52 40 37 74 +14
30DEC25 65.00 C 2.19 2.40 2.19 2.46 -0.39 40 36 140 +18
30DEC25 67.50 C 1.58 1.58 1.46 1.64 -0.35 40 35 223 +20
30DEC25 70.00 C 1.06 1.08 0.93 1.05 -0.27 40 53 167 +2
30DEC25 72.50 C 0.66 0.66 0.62 0.64 -0.18 39 43 545 -35
30DEC25 75.00 C 0.40 0.45 0.40 0.38 -0.12 39 55 291 +15
30DEC25 77.50 C 0.23 0.28 0.23 0.22 -0.07 39 40 370 -14
30DEC25 80.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 198 0
30DEC25 82.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 919 0
30DEC25 85.00 C 0.10 0.10 0.08 0.04 -0.01 40 34 550 +28
30DEC25 87.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 392 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 203 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JAN26 47.00 C 0.00 0.00 0.00 16.46 -0.88 46 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 15.58 -0.80 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 14.66 -0.78 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 13.76 -0.91 45 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 11.59 -0.69 43 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.50 -0.98 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.74 -0.87 41 0 0 0
29JAN26 60.00 C 5.96 5.96 5.96 6.19 -0.70 41 15 15 -14
29JAN26 62.50 C 4.66 4.66 4.66 4.87 -0.59 41 15 15 +1
29JAN26 65.00 C 3.50 3.66 3.50 3.80 -0.45 41 2 196 0
29JAN26 67.50 C 2.85 2.92 2.85 2.93 -0.39 42 10 34 -2
29JAN26 70.00 C 0.00 0.00 0.00 2.19 -0.35 42 0 103 0
29JAN26 72.50 C 1.65 1.65 1.60 1.61 -0.27 42 36 866 +13
29JAN26 75.00 C 1.18 1.18 1.18 1.17 -0.21 41 15 135 +15
29JAN26 77.50 C 0.00 0.00 0.00 0.84 -0.15 41 0 233 0
29JAN26 80.00 C 0.65 0.65 0.65 0.59 -0.11 41 2 182 +2
29JAN26 82.50 C 0.00 0.00 0.00 0.41 -0.08 41 0 86 0
29JAN26 85.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 61 0
29JAN26 87.50 C 0.00 0.00 0.00 0.20 -0.03 41 0 224 0
29JAN26 90.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 167 0
29JAN26 92.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 168 0
29JAN26 95.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 0.00 42 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 16.77 -1.06 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 15.81 -1.08 42 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.95 -1.28 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.10 -0.89 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.11 -0.68 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 10.26 -0.93 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.59 -0.85 41 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.11 -0.69 41 0 0 0
26FEB26 62.50 C 5.64 5.64 5.64 5.84 -0.59 42 10 183 +10
26FEB26 65.00 C 0.00 0.00 0.00 4.76 -0.49 42 0 358 0
26FEB26 67.50 C 0.00 0.00 0.00 3.88 -0.43 42 0 135 0
26FEB26 70.00 C 0.00 0.00 0.00 3.10 -0.40 42 0 362 0
26FEB26 72.50 C 0.00 0.00 0.00 2.44 -0.33 42 0 96 0
26FEB26 75.00 C 0.00 0.00 0.00 1.90 -0.27 42 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 1.47 -0.22 42 0 40 0
26FEB26 80.00 C 1.32 1.32 1.32 1.13 -0.17 42 3 86 +3
26FEB26 82.50 C 0.00 0.00 0.00 0.86 -0.13 42 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 0.65 -0.11 42 0 15 0
26FEB26 87.50 C 0.67 0.67 0.67 0.49 -0.08 42 1 106 0
26FEB26 90.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.71 -1.47 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.91 -1.33 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.03 -1.32 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.16 -1.29 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.33 -1.31 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.50 -1.27 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.69 -1.23 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.01 -1.11 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.05 -0.87 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.18 -1.07 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.76 -0.51 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.34 -0.66 44 0 196 0
30MAR26 62.50 C 6.80 6.80 6.80 7.12 -0.59 44 1 363 +1
30MAR26 65.00 C 0.00 0.00 0.00 6.05 -0.52 44 0 181 0
30MAR26 67.50 C 0.00 0.00 0.00 5.14 -0.44 45 0 8 0
30MAR26 70.00 C 4.35 4.35 4.35 4.36 -0.40 45 1 564 0
30MAR26 72.50 C 0.00 0.00 0.00 3.63 -0.40 45 0 57 0
30MAR26 75.00 C 0.00 0.00 0.00 3.01 -0.35 45 0 372 0
30MAR26 77.50 C 0.00 0.00 0.00 2.49 -0.30 45 0 29 0
30MAR26 80.00 C 2.19 2.19 2.19 2.04 -0.26 45 15 60 +15
30MAR26 82.50 C 0.00 0.00 0.00 1.67 -0.22 45 0 85 0
30MAR26 85.00 C 0.00 0.00 0.00 1.37 -0.18 45 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.11 -0.15 44 0 104 0
30MAR26 90.00 C 1.09 1.09 1.09 0.90 -0.13 44 15 140 +15
30MAR26 92.50 C 0.00 0.00 0.00 0.71 -0.10 44 0 40 0
30MAR26 95.00 C 0.00 0.00 0.00 0.57 -0.08 44 0 33 0
30MAR26 97.50 C 0.00 0.00 0.00 0.46 -0.07 44 0 111 0
30MAR26 100.00 C 0.60 0.60 0.60 0.37 -0.06 44 1 239 0
30MAR26 102.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 32 0
30MAR26 107.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 20.09 -1.25 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.31 -1.22 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.55 -1.21 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.80 -1.19 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.09 -1.14 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.34 -1.15 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.57 -0.72 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.03 -0.87 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.73 -0.43 45 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 10.42 -0.67 45 0 3 0
29JUN26 62.50 C 8.88 8.88 8.88 9.27 -0.60 45 1 4 +1
29JUN26 65.00 C 0.00 0.00 0.00 8.25 -0.53 45 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 7.50 -0.31 46 0 16 0
29JUN26 70.00 C 0.00 0.00 0.00 6.51 -0.44 45 0 2,097 0
29JUN26 72.50 C 0.00 0.00 0.00 5.61 -0.58 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.13 -0.36 46 0 19 0
29JUN26 77.50 C 4.40 4.40 4.40 4.49 -0.35 46 3 18 0
29JUN26 80.00 C 0.00 0.00 0.00 3.96 -0.30 46 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 3.43 -0.30 46 0 32 0
29JUN26 85.00 C 0.00 0.00 0.00 3.03 -0.23 46 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.64 -0.22 46 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.31 -0.16 46 0 61 0
29JUN26 92.50 C 0.00 0.00 0.00 1.96 -0.16 45 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.69 -0.15 45 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.49 -0.11 45 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.30 -0.11 45 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.12 -0.09 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.99 -0.07 45 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.86 -0.07 45 0 6 0
29JUN26 110.00 C 0.00 0.00 0.00 0.74 -0.06 45 0 161 0
29JUN26 112.50 C 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.76 -1.15 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.10 -1.11 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.44 -1.10 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.66 -1.21 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.14 -1.16 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.73 -1.11 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.56 -1.07 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.35 -0.69 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.25 -0.65 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.24 -0.61 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.35 -0.55 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.52 -0.53 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.79 -0.48 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.12 -0.42 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.49 -0.40 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.84 -0.44 47 0 45 0
29SEP26 82.50 C 0.00 0.00 0.00 5.31 -0.36 47 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 4.82 -0.35 47 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.32 -0.35 47 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 3.94 -0.27 47 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 3.46 -0.27 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.11 -0.26 46 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.83 -0.19 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.57 -0.19 46 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.31 -0.19 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.08 -0.16 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.90 -0.14 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.72 -0.14 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 -0.14 46 0 4 0
TOTAL CALL 796 21,414 +245
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 76 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
27NOV25 57.50 P 0.15 0.15 0.15 0.07 +0.03 42 2 101 0
27NOV25 60.00 P 0.48 0.62 0.43 0.37 +0.17 42 35 165 +32
27NOV25 62.50 P 1.42 1.57 1.15 1.19 +0.43 42 42 286 +2
27NOV25 65.00 P 2.80 3.10 2.66 2.69 +0.71 40 44 605 +6
27NOV25 67.50 P 6.20 6.90 4.80 4.81 +0.95 41 74 648 -58
27NOV25 70.00 P 7.00 7.90 7.00 7.21 +1.02 41 12 337 -3
27NOV25 72.50 P 11.78 11.78 11.15 9.70 +1.25 0 6 222 -70
27NOV25 75.00 P 13.00 13.00 13.00 12.26 +1.31 75 4 120 0
27NOV25 77.50 P 0.00 0.00 0.00 14.73 +1.12 79 0 45 -49
27NOV25 80.00 P 17.61 17.61 17.60 17.20 +1.15 0 4 359 0
27NOV25 82.50 P 20.11 20.11 20.11 19.70 +1.09 0 4 60 0
27NOV25 85.00 P 22.61 22.61 22.61 22.20 +1.04 0 4 53 0
27NOV25 87.50 P 25.15 25.15 25.09 24.70 +0.95 0 8 43 0
27NOV25 90.00 P 0.00 0.00 0.00 27.39 +1.28 157 0 15 0
27NOV25 92.50 P 0.00 0.00 0.00 29.80 +1.14 152 0 13 0
27NOV25 95.00 P 0.00 0.00 0.00 32.27 +1.12 153 0 0 0
27NOV25 97.50 P 0.00 0.00 0.00 34.76 +1.12 159 0 0 0
27NOV25 100.00 P 0.00 0.00 0.00 37.20 +1.05 0 0 120 0
27NOV25 102.50 P 0.00 0.00 0.00 39.78 +1.24 179 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 42.28 +1.14 187 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 44.70 +1.17 0 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 47.28 +1.18 201 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 49.76 +1.22 202 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
30DEC25 46.00 P 0.11 0.11 0.10 0.02 +0.01 40 16 33 +16
30DEC25 47.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 33 0
30DEC25 50.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 70 0
30DEC25 52.50 P 0.36 0.36 0.36 0.27 +0.09 39 1 98 +1
30DEC25 55.00 P 0.65 0.71 0.65 0.59 +0.18 40 29 183 +14
30DEC25 57.50 P 1.19 1.30 1.13 1.14 +0.31 40 90 384 +51
30DEC25 60.00 P 1.95 2.20 1.85 1.93 +0.43 40 77 656 +16
30DEC25 62.50 P 2.90 3.22 2.90 2.95 +0.51 39 81 495 +9
30DEC25 65.00 P 4.32 4.68 4.32 4.42 +0.69 39 3 331 -1
30DEC25 67.50 P 7.85 7.85 6.29 6.13 +0.82 40 26 244 -1
30DEC25 70.00 P 8.10 8.10 8.10 8.01 +1.00 39 1 626 -1
30DEC25 72.50 P 10.10 10.10 10.10 10.14 +0.83 39 1 148 0
30DEC25 75.00 P 0.00 0.00 0.00 12.51 +1.27 42 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 14.81 +0.93 41 0 67 0
30DEC25 80.00 P 0.00 0.00 0.00 17.33 +0.95 47 0 870 0
30DEC25 82.50 P 0.00 0.00 0.00 19.79 +1.08 49 0 236 0
30DEC25 85.00 P 0.00 0.00 0.00 22.29 +1.09 54 0 153 -30
30DEC25 87.50 P 0.00 0.00 0.00 24.75 +1.00 55 0 59 0
30DEC25 90.00 P 27.61 27.61 27.60 27.39 +1.25 67 4 85 +4
30DEC25 92.50 P 30.11 30.11 30.09 29.84 +1.18 69 4 79 +4
30DEC25 95.00 P 0.00 0.00 0.00 32.34 +1.19 72 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 34.81 +1.17 74 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 37.32 +1.17 79 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 39.82 +1.27 82 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 42.28 +1.14 82 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 44.82 +1.29 88 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 47.32 +1.22 91 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 49.82 +1.28 94 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 52.32 +1.27 97 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 54.82 +1.27 100 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.21 +0.06 41 0 1 0
29JAN26 48.00 P 0.00 0.00 0.00 0.28 +0.08 41 0 17 0
29JAN26 49.00 P 0.00 0.00 0.00 0.37 +0.10 41 0 31 0
29JAN26 50.00 P 0.00 0.00 0.00 0.47 +0.13 41 0 2 0
29JAN26 52.50 P 0.95 0.95 0.95 0.83 +0.19 41 16 58 +16
29JAN26 55.00 P 1.48 1.49 1.48 1.37 +0.28 41 32 128 +31
29JAN26 57.50 P 2.03 2.03 2.03 2.05 +0.35 41 15 81 +7
29JAN26 60.00 P 3.29 3.29 3.01 2.97 +0.45 41 26 242 -5
29JAN26 62.50 P 4.46 4.46 4.46 4.16 +0.62 41 13 658 +1
29JAN26 65.00 P 0.00 0.00 0.00 5.56 +0.68 41 0 174 0
29JAN26 67.50 P 7.68 7.68 7.68 7.20 +0.78 42 1 560 +1
29JAN26 70.00 P 9.25 9.50 9.25 8.93 +0.90 41 10 695 +10
29JAN26 72.50 P 11.00 11.00 11.00 11.21 +1.10 45 2 67 -2
29JAN26 75.00 P 0.00 0.00 0.00 13.01 +0.74 42 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 15.19 +0.93 41 0 94 0
29JAN26 80.00 P 0.00 0.00 0.00 17.50 +0.99 42 0 104 0
29JAN26 82.50 P 20.55 20.55 20.54 19.80 +0.89 40 45 177 +45
29JAN26 85.00 P 0.00 0.00 0.00 22.29 +1.00 43 0 122 0
29JAN26 87.50 P 0.00 0.00 0.00 24.75 +0.94 45 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 27.39 +1.07 53 0 35 0
29JAN26 92.50 P 0.00 0.00 0.00 29.84 +1.09 55 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 32.34 +1.04 58 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.81 +1.01 59 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 37.32 +1.02 62 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.82 +1.02 65 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 42.28 +1.10 66 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.82 +1.02 70 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 47.32 +1.02 73 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.82 +1.15 75 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.46 +0.11 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.57 +0.12 42 0 1 0
26FEB26 49.00 P 0.79 0.79 0.79 0.71 +0.15 42 20 101 +20
26FEB26 50.00 P 1.00 1.01 1.00 0.86 +0.18 42 16 181 +16
26FEB26 52.50 P 1.43 1.50 1.43 1.35 +0.24 42 75 107 -49
26FEB26 55.00 P 1.94 2.13 1.94 1.95 +0.29 42 35 231 +33
26FEB26 57.50 P 2.93 2.93 2.93 2.75 +0.40 41 16 146 +13
26FEB26 60.00 P 3.71 3.71 3.71 3.76 +0.50 41 15 389 0
26FEB26 62.50 P 0.00 0.00 0.00 4.97 +0.60 41 0 740 0
26FEB26 65.00 P 6.68 6.68 6.68 6.40 +0.69 42 15 192 -15
26FEB26 67.50 P 0.00 0.00 0.00 7.98 +0.74 42 0 627 0
26FEB26 70.00 P 0.00 0.00 0.00 9.83 +1.05 43 0 209 0
26FEB26 72.50 P 0.00 0.00 0.00 11.74 +0.85 43 0 68 0
26FEB26 75.00 P 0.00 0.00 0.00 13.74 +0.90 44 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.66 +0.82 42 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.04 +0.84 45 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.30 +1.24 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.64 +1.29 46 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.01 +1.09 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.39 +1.07 47 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 29.84 +1.09 48 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 32.34 +1.04 51 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.81 +1.01 52 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 37.32 +1.02 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.43 +0.08 44 0 66 0
30MAR26 44.00 P 0.00 0.00 0.00 0.54 +0.11 44 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.65 +0.11 44 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.78 +0.13 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.94 +0.16 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.10 +0.17 45 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 1.30 +0.21 45 0 45 0
30MAR26 50.00 P 0.00 0.00 0.00 1.51 +0.22 45 0 59 0
30MAR26 52.50 P 0.00 0.00 0.00 2.14 +0.28 45 0 77 0
30MAR26 55.00 P 3.03 3.03 3.03 2.90 +0.39 44 5 134 +5
30MAR26 57.50 P 0.00 0.00 0.00 3.80 +0.45 44 1 138 +1
30MAR26 60.00 P 4.92 5.00 4.92 4.83 +0.43 44 31 555 +1
30MAR26 62.50 P 0.00 0.00 0.00 6.09 +0.56 44 0 742 0
30MAR26 65.00 P 0.00 0.00 0.00 7.53 +0.65 44 0 541 0
30MAR26 67.50 P 0.00 0.00 0.00 9.20 +0.81 45 0 251 0
30MAR26 70.00 P 0.00 0.00 0.00 10.85 +0.73 45 0 1,207 0
30MAR26 72.50 P 0.00 0.00 0.00 12.70 +1.01 46 0 189 0
30MAR26 75.00 P 0.00 0.00 0.00 14.59 +0.90 46 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 16.76 +1.04 47 0 386 0
30MAR26 80.00 P 0.00 0.00 0.00 18.81 +1.13 47 0 54 0
30MAR26 82.50 P 0.00 0.00 0.00 20.86 +1.04 46 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 23.07 +1.04 46 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 25.34 +1.26 47 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 27.66 +1.28 47 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 29.92 +1.17 45 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 32.47 +1.17 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 34.90 +1.10 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 37.40 +1.10 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 39.83 +1.03 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 42.28 +1.10 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 44.82 +1.02 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.32 +1.02 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 49.82 +1.15 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.32 +1.27 61 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 54.82 +1.27 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.67 +0.23 46 0 10 0
29JUN26 46.00 P 0.00 0.00 0.00 1.89 +0.23 46 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 2.12 +0.25 46 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 2.40 +0.30 46 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 2.66 +0.28 45 0 16 0
29JUN26 50.00 P 0.00 0.00 0.00 2.94 +0.28 45 0 9 0
29JUN26 52.50 P 0.00 0.00 0.00 3.73 +0.30 45 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 4.60 +0.36 45 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 5.72 +0.49 45 0 30 0
29JUN26 60.00 P 6.94 6.94 6.94 6.90 +0.53 45 15 144 +9
29JUN26 62.50 P 0.00 0.00 0.00 8.21 +0.59 45 0 194 0
29JUN26 65.00 P 0.00 0.00 0.00 9.65 +0.65 45 0 102 0
29JUN26 67.50 P 0.00 0.00 0.00 11.20 +0.70 45 0 89 0
29JUN26 70.00 P 0.00 0.00 0.00 12.73 +0.47 45 0 181 0
29JUN26 72.50 P 0.00 0.00 0.00 14.61 +0.59 46 0 124 0
29JUN26 75.00 P 0.00 0.00 0.00 16.43 +0.58 46 0 54 0
29JUN26 77.50 P 0.00 0.00 0.00 18.32 +0.79 46 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 20.40 +0.94 47 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 22.23 +0.80 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 24.29 +0.85 46 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 26.40 +0.87 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.55 +0.87 46 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.86 +1.03 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.07 +1.15 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.38 +1.23 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.71 +1.27 47 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 40.12 +1.32 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.52 +1.34 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.94 +1.14 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.39 +1.09 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.86 +1.19 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.20 +0.24 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 3.48 +0.26 46 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 +0.23 46 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 4.14 +0.33 46 0 18 0
29SEP26 52.50 P 0.00 0.00 0.00 5.06 +0.37 46 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 6.06 +0.34 46 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 7.23 +0.47 46 0 5 0
29SEP26 60.00 P 0.00 0.00 0.00 8.45 +0.50 46 0 814 0
29SEP26 62.50 P 0.00 0.00 0.00 9.79 +0.54 46 0 59 0
29SEP26 65.00 P 0.00 0.00 0.00 11.27 +0.60 46 0 660 0
29SEP26 67.50 P 0.00 0.00 0.00 12.81 +0.64 46 0 41 0
29SEP26 70.00 P 0.00 0.00 0.00 14.43 +0.64 46 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 16.14 +0.69 46 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 17.92 +0.70 46 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 19.77 +0.72 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 21.67 +0.76 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 23.61 +0.78 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 25.52 +0.68 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.65 +0.83 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.90 +0.98 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.02 +1.01 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.17 +1.04 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.36 +1.11 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.43 +0.95 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.71 +1.16 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.02 +1.21 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.40 +1.30 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.70 +1.27 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.01 +1.20 47 0 0 0
TOTAL PUT 976 24,453 +80
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$ 20.04
27NOV25 13.50 C 0.00 0.00 0.00 6.59 -0.52 165 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 6.09 -0.52 152 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 5.59 -0.52 139 0 0 0
27NOV25 15.00 C 0.00 0.00 0.00 5.09 -0.52 126 0 0 0
27NOV25 15.50 C 0.00 0.00 0.00 4.59 -0.52 114 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 4.09 -0.52 102 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 3.55 -0.56 49 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 3.05 -0.56 38 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 2.55 -0.56 0 0 15 0
27NOV25 18.00 C 0.00 0.00 0.00 2.05 -0.56 0 0 40 0
27NOV25 18.50 C 0.00 0.00 0.00 1.55 -0.56 0 0 29 0
27NOV25 19.00 C 0.00 0.00 0.00 1.06 -0.56 23 0 130 0
27NOV25 19.50 C 0.94 0.94 0.94 0.62 -0.51 25 1 1,556 0
27NOV25 20.00 C 0.41 0.41 0.41 0.27 -0.40 23 1 239 0
27NOV25 21.00 C 0.04 0.04 0.02 0.02 -0.12 24 8 72 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 228 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.65 -0.50 81 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.15 -0.50 75 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.61 -0.54 57 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.11 -0.54 52 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.64 -0.52 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.18 -0.48 57 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.62 -0.49 40 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.13 -0.53 38 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.70 -0.46 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.11 -0.56 22 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.63 -0.55 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.16 -0.53 23 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.71 -0.51 23 0 65 0
30DEC25 19.00 C 0.00 0.00 0.00 1.31 -0.47 23 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.93 -0.41 22 0 115 0
30DEC25 20.00 C 0.00 0.00 0.00 0.65 -0.34 22 0 200 0
30DEC25 21.00 C 0.29 0.29 0.29 0.28 -0.20 23 21 89 -21
30DEC25 22.00 C 0.00 0.00 0.00 0.10 -0.10 23 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.22 -0.43 52 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.73 -0.43 48 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.24 -0.43 45 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.75 -0.42 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.26 -0.42 38 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.77 -0.42 34 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.18 -0.53 22 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.72 -0.53 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.28 -0.51 22 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.86 -0.49 22 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.49 -0.45 22 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.13 -0.39 21 0 23 0
29JAN26 20.00 C 0.00 0.00 0.00 0.85 -0.34 21 0 40 0
29JAN26 21.00 C 0.47 0.47 0.47 0.47 -0.22 22 1 13 0
29JAN26 22.00 C 0.00 0.00 0.00 0.23 -0.14 23 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.10 -0.08 23 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 27.00 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 0.01 0.00 31 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.29 -0.42 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.82 -0.40 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.33 -0.41 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.85 -0.41 31 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.27 -0.51 23 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.83 -0.51 23 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.41 -0.48 23 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.02 -0.45 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.67 -0.41 23 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.35 -0.37 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.05 -0.31 22 0 101 0
26FEB26 21.00 C 0.00 0.00 0.00 0.63 -0.23 22 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.37 -0.14 23 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.20 -0.09 23 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 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 7.79 -0.44 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.30 -0.43 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.81 -0.42 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.33 -0.42 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.84 -0.43 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.33 -0.45 34 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.91 -0.39 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.40 -0.43 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.94 -0.42 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.39 -0.51 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.97 -0.49 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.57 -0.48 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.21 -0.45 24 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.87 -0.42 24 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.56 -0.39 24 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.33 -0.31 25 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.86 -0.27 24 0 385 0
30MAR26 22.00 C 0.00 0.00 0.00 0.56 -0.16 24 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.34 -0.14 24 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.20 -0.10 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.11 -0.06 24 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.93 -0.44 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.47 -0.42 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.00 -0.43 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.54 -0.42 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.07 -0.42 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.61 -0.43 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.16 -0.44 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.73 -0.44 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.23 -0.48 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.85 -0.48 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.50 -0.46 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.19 -0.43 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.89 -0.41 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.67 -0.34 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.18 -0.36 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.86 -0.23 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 -0.21 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 -0.16 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 -0.12 24 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.09 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.06 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.96 -0.42 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.49 -0.43 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.00 -0.45 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.56 -0.43 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.11 -0.43 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.66 -0.43 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.23 -0.39 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.82 -0.38 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.33 -0.47 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.98 -0.44 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.65 -0.42 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.35 -0.39 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.08 -0.36 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.88 -0.28 25 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 -0.29 24 0 81 0
29SEP26 22.00 C 0.00 0.00 0.00 1.08 -0.21 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 -0.20 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 -0.16 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.12 25 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.10 24 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
TOTAL CALL 32 6,305 -21
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 114 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 199 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
27NOV25 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 94 0
27NOV25 19.50 P 0.00 0.00 0.00 0.07 +0.05 25 0 1,998 0
27NOV25 20.00 P 0.19 0.22 0.16 0.24 +0.16 25 103 203 +103
27NOV25 21.00 P 0.00 0.00 0.00 0.97 +0.43 23 0 333 0
27NOV25 22.00 P 0.00 0.00 0.00 1.96 +0.56 0 0 45 0
27NOV25 23.00 P 0.00 0.00 0.00 2.96 +0.56 0 0 29 0
27NOV25 24.00 P 0.00 0.00 0.00 3.96 +0.56 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 4.96 +0.53 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 5.96 +0.53 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 6.96 +0.51 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 7.96 +0.51 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 8.96 +0.51 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 9.96 +0.53 0 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 52 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
30DEC25 17.50 P 0.05 0.05 0.05 0.02 +0.01 23 4 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 408 0
30DEC25 18.50 P 0.00 0.00 0.00 0.11 +0.05 23 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.21 +0.10 23 0 448 0
30DEC25 19.50 P 0.00 0.00 0.00 0.35 +0.14 23 0 120 0
30DEC25 20.00 P 0.00 0.00 0.00 0.58 +0.22 24 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 1.21 +0.36 24 0 254 0
30DEC25 22.00 P 0.00 0.00 0.00 2.00 +0.46 23 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.96 +0.54 0 0 1 0
30DEC25 24.00 P 0.00 0.00 0.00 3.96 +0.56 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.96 +0.45 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.96 +0.45 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.96 +0.45 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.96 +0.49 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.96 +0.48 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.96 +0.48 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.96 +0.48 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.07 +0.03 23 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 80 0
29JAN26 18.50 P 0.00 0.00 0.00 0.21 +0.08 23 0 129 0
29JAN26 19.00 P 0.00 0.00 0.00 0.34 +0.12 23 0 55 0
29JAN26 19.50 P 0.46 0.46 0.46 0.51 +0.16 23 15 136 +15
29JAN26 20.00 P 0.00 0.00 0.00 0.74 +0.22 23 0 16 0
29JAN26 21.00 P 0.00 0.00 0.00 1.35 +0.34 24 0 30 0
29JAN26 22.00 P 0.00 0.00 0.00 2.08 +0.41 22 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.98 +0.51 23 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.96 +0.49 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.96 +0.45 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.96 +0.45 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.96 +0.45 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.96 +0.49 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.96 +0.48 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.96 +0.48 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.13 +0.05 23 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.21 +0.08 23 0 30 0
26FEB26 18.50 P 0.00 0.00 0.00 0.32 +0.11 23 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.47 +0.15 23 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.65 +0.19 23 0 15 0
26FEB26 20.00 P 0.00 0.00 0.00 0.89 +0.25 24 0 102 0
26FEB26 21.00 P 0.00 0.00 0.00 1.46 +0.32 23 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 2.17 +0.42 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 3.02 +0.48 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.96 +0.47 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.96 +0.45 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.96 +0.45 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.96 +0.45 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.96 +0.49 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.96 +0.48 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.96 +0.48 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.15 +0.05 24 0 9 0
30MAR26 17.50 P 0.00 0.00 0.00 0.22 +0.06 24 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.32 +0.08 24 0 28 0
30MAR26 18.50 P 0.47 0.47 0.47 0.46 +0.12 24 1 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.62 +0.15 24 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.82 +0.19 24 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.01 +0.19 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.59 +0.29 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.29 +0.37 24 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.10 +0.44 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.00 +0.50 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.96 +0.45 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.96 +0.45 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.96 +0.45 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.96 +0.49 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.96 +0.48 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.96 +0.48 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.24 +0.05 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.33 +0.06 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.44 +0.08 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.58 +0.10 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.75 +0.12 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.94 +0.15 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.16 +0.20 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.37 +0.19 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.59 +0.19 23 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.25 +0.32 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.95 +0.34 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.63 +0.29 22 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.45 +0.33 21 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.33 +0.38 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.23 +0.33 15 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.16 +0.40 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.09 +0.39 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.04 +0.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.02 +0.43 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.07 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 +0.07 25 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 +0.10 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 +0.10 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 +0.12 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 +0.17 25 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.19 +0.18 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.42 +0.21 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.63 +0.20 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.85 +0.16 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.50 +0.29 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.18 +0.35 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.90 +0.30 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.71 +0.33 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.55 +0.31 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.44 +0.34 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.39 +0.40 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.27 +0.37 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.20 +0.41 22 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.15 +0.41 20 0 0 0
TOTAL PUT 123 7,570 +118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.40
30DEC25 0.85 C 0.00 0.00 0.00 0.55 -0.02 0 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.51 -0.01 83 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.46 -0.01 74 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.41 -0.01 65 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.37 -0.01 73 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.33 -0.01 75 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.29 -0.01 74 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.25 -0.01 71 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.22 -0.01 74 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.19 -0.01 74 0 17 0
30DEC25 1.35 C 0.00 0.00 0.00 0.16 0.00 73 0 0 0
30DEC25 1.40 C 0.14 0.14 0.14 0.13 -0.01 70 104 108 +94
30DEC25 1.45 C 0.00 0.00 0.00 0.11 -0.01 70 0 125 0
30DEC25 1.50 C 0.13 0.13 0.08 0.09 -0.01 70 130 432 -103
30DEC25 1.55 C 0.00 0.00 0.00 0.08 -0.01 73 0 52 0
30DEC25 1.60 C 0.07 0.09 0.07 0.07 -0.01 75 69 164 -5
30DEC25 1.65 C 0.05 0.05 0.05 0.05 -0.01 70 5 434 0
30DEC25 1.70 C 0.00 0.00 0.00 0.04 -0.01 70 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.03 -0.01 68 0 84 0
30DEC25 1.80 C 0.03 0.03 0.03 0.02 -0.01 64 18 221 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 -0.01 58 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 842 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 83 0 48 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 731 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 95 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 106 0 806 0
30DEC25 2.70 C 0.01 0.01 0.01 0.01 0.00 111 200 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 115 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 124 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 128 0 62 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 136 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 153 0 1,012 0
30MAR26 0.85 C 0.00 0.00 0.00 0.60 -0.01 82 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.56 -0.01 80 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.53 0.00 84 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.49 -0.01 81 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.46 0.00 82 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.43 0.00 83 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.40 0.00 82 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.38 +0.01 85 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.35 0.00 83 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.33 +0.01 85 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.30 0.00 82 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.28 0.00 83 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.26 0.00 82 0 7 0
30MAR26 1.50 C 0.00 0.00 0.00 0.24 +0.01 82 0 301 0
30MAR26 1.55 C 0.00 0.00 0.00 0.22 0.00 81 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.21 +0.01 83 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.19 +0.01 81 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.18 +0.01 82 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.17 +0.01 83 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.15 0.00 81 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.14 0.00 81 0 27 0
30MAR26 1.90 C 0.00 0.00 0.00 0.13 +0.01 81 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.12 +0.01 81 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.11 +0.01 81 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.10 +0.01 83 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.09 +0.01 84 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.08 +0.01 85 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.07 +0.01 85 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.06 +0.01 84 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.05 +0.01 83 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.04 +0.01 81 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.03 +0.01 79 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.56 +0.01 84 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.53 0.00 84 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.50 0.00 83 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.48 +0.01 84 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.45 0.00 83 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.43 +0.01 83 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.41 +0.01 84 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.39 +0.01 84 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.37 +0.01 84 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.35 +0.01 83 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.33 +0.01 83 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.32 +0.01 84 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.30 +0.01 83 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.29 +0.01 84 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.27 +0.01 83 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.26 +0.01 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.25 +0.01 84 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.23 +0.01 82 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.22 +0.01 83 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.21 +0.01 83 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.20 +0.01 83 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.18 +0.01 82 0 0 0
TOTAL CALL 526 11,120 -14
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 1.05 P 0.01 0.01 0.01 0.01 0.00 64 5 50 -5
30DEC25 1.10 P 0.00 0.00 0.00 0.02 0.00 69 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.04 0.00 78 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.05 0.00 75 0 36 0
30DEC25 1.25 P 0.06 0.06 0.06 0.07 0.00 77 25 371 0
30DEC25 1.30 P 0.00 0.00 0.00 0.09 0.00 77 0 740 0
30DEC25 1.35 P 0.10 0.10 0.10 0.11 0.00 75 3 561 +3
30DEC25 1.40 P 0.12 0.12 0.12 0.14 +0.01 78 1 245 +1
30DEC25 1.45 P 0.00 0.00 0.00 0.17 +0.01 78 0 163 0
30DEC25 1.50 P 0.00 0.00 0.00 0.20 +0.01 78 0 192 0
30DEC25 1.55 P 0.00 0.00 0.00 0.23 0.00 76 0 20 0
30DEC25 1.60 P 0.00 0.00 0.00 0.26 0.00 72 0 56 0
30DEC25 1.65 P 0.00 0.00 0.00 0.30 +0.01 73 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.34 +0.01 73 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.38 +0.01 72 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.43 +0.01 77 0 76 0
30DEC25 1.85 P 0.00 0.00 0.00 0.47 +0.01 74 0 20 0
30DEC25 1.90 P 0.00 0.00 0.00 0.52 +0.01 79 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.56 +0.01 72 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.61 +0.01 76 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.70 +0.01 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.80 +0.01 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.00 +0.01 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 82 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 81 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 +0.01 85 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.09 +0.01 87 0 15 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 +0.01 83 0 110 0
30MAR26 1.10 P 0.00 0.00 0.00 0.12 +0.01 84 0 36 0
30MAR26 1.15 P 0.00 0.00 0.00 0.14 +0.01 84 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.16 +0.01 83 0 377 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 85 0 16 0
30MAR26 1.30 P 0.00 0.00 0.00 0.22 +0.02 86 0 95 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.02 87 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.27 +0.01 85 0 29 0
30MAR26 1.45 P 0.00 0.00 0.00 0.31 +0.02 87 0 5 0
30MAR26 1.50 P 0.00 0.00 0.00 0.34 +0.02 87 0 144 0
30MAR26 1.55 P 0.00 0.00 0.00 0.37 +0.02 86 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.40 +0.02 85 0 16 0
30MAR26 1.65 P 0.00 0.00 0.00 0.43 +0.02 83 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 +0.01 82 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 +0.01 83 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 +0.02 83 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 +0.02 84 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 +0.02 84 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 +0.02 84 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.70 +0.02 84 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.78 +0.01 82 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.87 +0.02 84 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.96 +0.02 85 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.05 +0.02 85 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.14 +0.02 84 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.23 +0.01 83 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.32 +0.01 81 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.42 +0.02 84 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.51 +0.01 80 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.61 +0.01 82 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.71 +0.01 85 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.81 +0.02 88 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 +0.02 84 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.16 +0.02 84 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 +0.01 83 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 +0.01 82 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 +0.02 84 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.26 +0.02 84 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 +0.01 82 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 +0.01 83 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 +0.02 83 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.37 +0.02 82 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.02 84 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.02 84 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 +0.02 83 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 +0.02 84 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.54 +0.02 83 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.58 +0.02 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.61 +0.02 82 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.65 +0.02 83 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.69 +0.02 83 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.73 +0.02 83 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.77 +0.02 83 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.02 83 0 0 0
TOTAL PUT 34 6,555 -1
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$ 67.00
27NOV25 47.00 C 0.00 0.00 0.00 20.00 -1.78 0 0 0 0
27NOV25 48.00 C 0.00 0.00 0.00 19.03 -2.23 85 0 0 0
27NOV25 49.00 C 0.00 0.00 0.00 18.48 -1.76 173 0 0 0
27NOV25 50.00 C 0.00 0.00 0.00 17.51 -1.27 166 0 0 0
27NOV25 52.50 C 0.00 0.00 0.00 14.52 -2.25 0 0 0 0
27NOV25 55.00 C 0.00 0.00 0.00 12.30 -1.88 106 0 0 0
27NOV25 57.50 C 0.00 0.00 0.00 9.79 -1.68 86 0 0 0
27NOV25 60.00 C 0.00 0.00 0.00 7.04 -2.01 34 0 0 0
27NOV25 62.50 C 0.00 0.00 0.00 4.67 -1.62 40 0 18 0
27NOV25 65.00 C 2.20 2.20 2.20 2.19 -1.65 23 15 90 0
27NOV25 67.50 C 1.04 1.04 0.59 0.49 -1.10 20 32 285 -2
27NOV25 70.00 C 0.00 0.00 0.00 0.04 -0.28 20 0 63 0
27NOV25 72.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 28 0
27NOV25 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
27NOV25 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
27NOV25 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV25 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 22.28 -1.88 63 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 21.29 -1.86 60 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 20.12 -1.91 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.13 -2.13 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.48 -1.76 62 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.51 -1.43 59 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.82 -1.95 42 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 12.30 -1.88 33 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.79 -1.68 26 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.42 -1.80 25 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.06 -1.64 20 0 46 0
30DEC25 65.00 C 2.99 2.99 2.99 2.97 -1.39 18 15 56 0
30DEC25 67.50 C 1.50 1.51 1.46 1.45 -1.00 17 33 47 +1
30DEC25 70.00 C 0.77 0.77 0.62 0.57 -0.59 17 36 544 -20
30DEC25 72.50 C 0.00 0.00 0.00 0.18 -0.30 17 0 23 0
30DEC25 75.00 C 0.00 0.00 0.00 0.05 -0.11 17 0 43 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 -0.04 17 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.23 -2.25 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.26 -2.02 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.77 -1.71 51 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.51 -1.95 40 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.88 -1.89 25 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.30 -1.88 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.91 -1.56 17 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.67 -1.85 20 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 5.57 -1.18 20 0 75 0
29JAN26 65.00 C 3.74 3.74 3.74 3.68 -1.25 19 2 125 0
29JAN26 67.50 C 2.70 2.70 2.26 2.21 -0.96 19 30 90 +30
29JAN26 70.00 C 0.00 0.00 0.00 1.21 -0.64 19 0 15 0
29JAN26 72.50 C 0.00 0.00 0.00 0.59 -0.41 18 0 21 0
29JAN26 75.00 C 0.00 0.00 0.00 0.27 -0.24 18 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.11 -0.12 18 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.04 -0.06 18 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.23 -2.25 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.42 -1.86 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.77 -1.71 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.89 -1.57 41 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.45 -1.32 36 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.37 -1.81 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.47 -1.14 25 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 7.90 -1.62 19 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 6.01 -1.33 20 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 4.20 -1.19 19 0 13 0
26FEB26 67.50 C 0.00 0.00 0.00 2.76 -0.94 19 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 1.67 -0.71 19 0 75 0
26FEB26 72.50 C 0.00 0.00 0.00 0.95 -0.48 18 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.52 -0.31 19 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.27 -0.19 19 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.13 -0.11 19 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.06 -0.06 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.84 -1.63 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.85 -1.79 39 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.83 -1.65 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.85 -1.59 35 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.96 -1.71 36 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.99 -1.47 34 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.45 -1.54 28 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.19 -1.57 28 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.83 -1.41 25 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.62 -1.46 23 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 6.44 -1.57 20 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.77 -1.32 20 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.41 -0.89 20 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 2.34 -0.71 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.50 -0.50 20 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.95 -0.35 20 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 0.58 -0.23 20 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.34 -0.15 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.21 -0.08 20 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.12 -0.05 20 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 20 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 20.89 -1.59 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.85 -1.77 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.97 -1.85 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.12 -1.62 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 15.72 -1.28 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.28 -1.48 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.96 -1.69 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.82 -1.46 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.90 -1.30 21 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 5.10 -1.35 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.79 -1.09 19 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.75 -0.89 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 2.00 -0.67 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 1.39 -0.55 20 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.95 -0.36 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.63 -0.28 20 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.42 -0.20 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.27 -0.15 20 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 -0.12 20 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.08 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.06 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.04 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.96 -1.52 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.04 -1.58 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.97 -1.85 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.12 -1.62 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.80 -1.45 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.56 -1.26 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.33 -1.36 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.36 -1.32 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 7.55 -1.14 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.15 -0.92 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.93 -1.00 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.93 -0.85 21 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 3.01 -0.80 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.35 -0.56 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.82 -0.47 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.39 -0.40 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.05 -0.32 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.80 -0.24 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.62 -0.17 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.45 -0.17 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.32 -0.14 21 0 0 0
TOTAL CALL 163 1,936 +9
27NOV25 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
27NOV25 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV25 60.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.14 0.14 0.14 0.09 +0.07 19 15 314 -15
27NOV25 67.50 P 0.91 1.07 0.91 0.91 +0.61 18 31 67 -16
27NOV25 70.00 P 2.13 2.13 2.12 3.01 +1.45 19 18 29 +11
27NOV25 72.50 P 0.00 0.00 0.00 5.50 +1.71 0 0 13 0
27NOV25 75.00 P 0.00 0.00 0.00 8.00 +1.75 0 0 0 0
27NOV25 77.50 P 0.00 0.00 0.00 10.55 +1.80 61 0 0 0
27NOV25 80.00 P 0.00 0.00 0.00 13.00 +1.75 0 0 0 0
27NOV25 82.50 P 0.00 0.00 0.00 15.55 +1.80 82 0 0 0
27NOV25 85.00 P 0.00 0.00 0.00 18.25 +2.00 118 0 0 0
27NOV25 87.50 P 0.00 0.00 0.00 20.54 +1.63 99 0 0 0
27NOV25 90.00 P 0.00 0.00 0.00 23.04 +1.79 108 0 0 0
27NOV25 92.50 P 0.00 0.00 0.00 25.53 +1.24 114 0 0 0
27NOV25 95.00 P 0.00 0.00 0.00 28.04 +1.15 125 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 29 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 25 0
30DEC25 62.50 P 0.00 0.00 0.00 0.18 +0.10 17 0 112 0
30DEC25 65.00 P 0.73 0.73 0.73 0.67 +0.34 17 15 81 0
30DEC25 67.50 P 1.80 1.80 1.72 1.63 +0.63 16 17 204 +2
30DEC25 70.00 P 0.00 0.00 0.00 3.26 +1.03 15 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 5.54 +1.45 17 0 7 0
30DEC25 75.00 P 0.00 0.00 0.00 8.00 +1.73 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 10.64 +1.89 32 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.01 +1.60 30 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.82 +2.07 47 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.25 +2.00 50 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.54 +1.63 45 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.04 +1.79 49 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.53 +1.24 52 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.26 +1.37 68 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 +0.03 18 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.18 +0.09 18 0 4 0
29JAN26 62.50 P 0.00 0.00 0.00 0.51 +0.23 18 0 30 0
29JAN26 65.00 P 0.00 0.00 0.00 1.17 +0.45 18 0 109 0
29JAN26 67.50 P 0.00 0.00 0.00 2.18 +0.65 18 0 84 0
29JAN26 70.00 P 0.00 0.00 0.00 3.68 +0.94 17 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 5.75 +1.32 18 0 36 0
29JAN26 75.00 P 0.00 0.00 0.00 8.03 +1.60 18 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 10.64 +1.71 25 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.01 +1.58 25 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 15.82 +2.07 37 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.25 +1.51 40 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.54 +1.63 37 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.04 +1.18 40 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.53 +1.24 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.13 +0.06 19 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 0.35 +0.16 19 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 0.79 +0.31 19 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 1.52 +0.50 19 0 15 0
26FEB26 67.50 P 0.00 0.00 0.00 2.55 +0.66 18 0 60 0
26FEB26 70.00 P 0.00 0.00 0.00 4.00 +0.91 18 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 5.97 +1.28 19 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 8.12 +1.51 18 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 10.64 +1.71 23 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 13.12 +1.69 26 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 15.82 +2.07 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.29 +1.55 36 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.78 +1.85 39 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.04 +1.18 36 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.71 +1.42 43 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 24 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 20 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 +0.03 20 0 11 0
30MAR26 55.00 P 0.00 0.00 0.00 0.13 +0.06 20 0 13 0
30MAR26 57.50 P 0.00 0.00 0.00 0.31 +0.14 20 0 3 0
30MAR26 60.00 P 0.00 0.00 0.00 0.65 +0.27 20 0 25 0
30MAR26 62.50 P 0.00 0.00 0.00 1.20 +0.43 20 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.96 +0.54 20 0 52 0
30MAR26 67.50 P 0.00 0.00 0.00 3.15 +0.79 20 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 4.60 +1.08 20 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 6.35 +1.29 20 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.37 +1.68 20 0 3 0
30MAR26 77.50 P 0.00 0.00 0.00 10.64 +1.71 21 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 13.12 +1.69 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.82 +2.07 30 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.29 +1.55 32 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.78 +1.60 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.04 +1.18 32 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.71 +1.42 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.26 +1.37 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.04 20 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.28 +0.07 20 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.55 +0.14 20 0 17 0
29JUN26 57.50 P 0.00 0.00 0.00 0.97 +0.21 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.62 +0.35 20 0 10 0
29JUN26 62.50 P 2.60 2.60 2.60 2.48 +0.49 20 1 1 0
29JUN26 65.00 P 0.00 0.00 0.00 3.51 +0.54 20 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.86 +0.80 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.35 +0.88 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.23 +1.13 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.89 +1.17 17 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 12.00 +1.41 16 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 14.14 +1.30 13 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.43 +1.41 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.80 +1.37 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.97 +1.25 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 23.82 +1.57 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 26.24 +1.54 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 28.75 +1.47 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.18 +0.05 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 +0.06 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.30 +0.08 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 +0.11 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.68 +0.17 21 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.10 +0.24 21 0 12 0
29SEP26 57.50 P 0.00 0.00 0.00 1.68 +0.33 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 2.45 +0.45 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 3.42 +0.58 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.46 +0.59 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 5.79 +0.83 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.32 +0.97 21 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 9.22 +1.31 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 10.96 +1.03 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 12.91 +1.18 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.01 +1.27 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.67 +1.00 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.19 +1.20 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.69 +1.46 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.95 +1.42 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 26.34 +1.53 0 0 0 0
TOTAL PUT 97 2,216 -18
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$ 610.00
21NOV25 500.00 C 0.00 0.00 0.00 110.00 -11.05 0 0 0 0
21NOV25 510.00 C 0.00 0.00 0.00 100.00 -11.06 0 0 0 0
21NOV25 520.00 C 0.00 0.00 0.00 90.00 -11.06 0 0 0 0
21NOV25 530.00 C 0.00 0.00 0.00 80.00 -11.07 0 0 0 0
21NOV25 540.00 C 0.00 0.00 0.00 70.00 -11.07 0 0 0 -1
21NOV25 550.00 C 0.00 0.00 0.00 60.00 -11.08 0 0 0 0
21NOV25 560.00 C 0.00 0.00 0.00 50.00 -11.10 0 0 0 0
21NOV25 570.00 C 0.00 0.00 0.00 40.00 -11.13 0 0 0 0
21NOV25 580.00 C 0.00 0.00 0.00 30.00 -11.97 0 0 0 0
21NOV25 590.00 C 0.00 0.00 0.00 20.00 -12.02 0 0 0 0
21NOV25 600.00 C 8.50 10.88 8.50 10.00 -11.56 0 30 0 -42
21NOV25 610.00 C 4.00 5.63 0.01 0.00 -11.91 0 5,063 640 +552
21NOV25 620.00 C 0.80 1.00 0.05 0.00 -4.35 0 4,445 3,831 +2,301
21NOV25 630.00 C 0.03 0.10 0.01 0.00 -1.29 0 398 2,077 -122
21NOV25 640.00 C 0.01 0.07 0.01 0.00 -0.35 0 332 5,797 -321
21NOV25 650.00 C 0.07 0.07 0.01 0.00 -0.10 0 247 1,682 -3
21NOV25 660.00 C 0.01 0.01 0.01 0.00 -0.03 0 21 1,721 -21
21NOV25 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6,374 0
21NOV25 680.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 2,486 -52
21NOV25 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 707 0
21NOV25 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2,857 0
21NOV25 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
21NOV25 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
21NOV25 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
21NOV25 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 200.24 -10.87 81 0 2,443 0
27NOV25 420.00 C 0.00 0.00 0.00 190.25 -10.87 85 0 974 0
27NOV25 430.00 C 180.00 180.00 180.00 180.25 -10.84 0 1 240 +1
27NOV25 440.00 C 0.00 0.00 0.00 170.26 -10.89 73 0 222 0
27NOV25 450.00 C 0.00 0.00 0.00 160.26 -10.91 0 0 1 0
27NOV25 460.00 C 0.00 0.00 0.00 150.27 -10.91 61 0 3 0
27NOV25 470.00 C 136.67 140.61 136.61 140.27 -10.91 0 920 713 -212
27NOV25 480.00 C 0.00 0.00 0.00 130.28 -10.90 0 0 77 0
27NOV25 490.00 C 0.00 0.00 0.00 120.29 -10.93 51 0 3 0
27NOV25 500.00 C 0.00 0.00 0.00 110.29 -10.95 0 0 9 0
27NOV25 510.00 C 0.00 0.00 0.00 100.30 -11.05 41 0 30 0
27NOV25 520.00 C 0.00 0.00 0.00 90.31 -11.04 39 0 131 0
27NOV25 530.00 C 0.00 0.00 0.00 80.33 -11.03 39 0 472 0
27NOV25 540.00 C 0.00 0.00 0.00 70.36 -11.01 37 0 532 0
27NOV25 550.00 C 60.70 60.70 59.50 60.42 -10.97 35 556 1,595 -536
27NOV25 560.00 C 50.00 50.00 50.00 50.55 -10.88 33 10 1,317 -10
27NOV25 570.00 C 0.00 0.00 0.00 40.83 -10.70 32 0 1,508 0
27NOV25 580.00 C 32.20 32.20 30.00 31.40 -10.57 30 8 1,988 -3
27NOV25 590.00 C 0.00 0.00 0.00 23.01 -9.33 31 0 566 0
27NOV25 600.00 C 13.50 16.50 12.50 14.17 -9.70 25 460 4,468 -179
27NOV25 610.00 C 7.58 10.86 7.00 8.30 -6.92 26 3,506 2,575 +877
27NOV25 620.00 C 6.07 6.07 3.58 4.41 -4.98 26 5,710 8,086 -275
27NOV25 630.00 C 2.50 2.89 1.78 2.34 -2.84 28 3,780 9,188 +1,114
27NOV25 640.00 C 1.30 1.40 0.89 1.20 -1.46 29 2,018 8,289 -133
27NOV25 650.00 C 0.60 0.70 0.46 0.65 -0.71 31 3,205 9,606 -1,820
27NOV25 660.00 C 0.50 0.50 0.28 0.33 -0.29 32 601 11,638 -176
27NOV25 670.00 C 0.26 0.34 0.10 0.17 -0.10 34 710 10,145 -223
27NOV25 680.00 C 0.12 0.35 0.12 0.09 -0.02 35 4,956 10,721 -654
27NOV25 690.00 C 0.15 0.25 0.15 0.05 0.00 37 192 7,836 +40
27NOV25 700.00 C 0.02 0.22 0.02 0.03 +0.01 38 2,397 18,252 -1,635
27NOV25 710.00 C 0.08 0.10 0.08 0.02 +0.01 40 576 4,195 +564
27NOV25 720.00 C 0.04 0.12 0.04 0.01 0.00 41 106 2,292 -94
27NOV25 730.00 C 0.06 0.10 0.06 0.01 0.00 44 74 1,359 0
27NOV25 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,253 0
27NOV25 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7,297 0
27NOV25 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,182 0
27NOV25 770.00 C 0.00 0.00 0.00 0.01 0.00 56 0 698 0
27NOV25 780.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,196 0
27NOV25 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 625 0
27NOV25 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,491 0
28NOV25 500.00 C 0.00 0.00 0.00 110.37 -11.02 51 0 0 0
28NOV25 510.00 C 0.00 0.00 0.00 100.39 -12.38 48 0 0 0
28NOV25 520.00 C 0.00 0.00 0.00 90.43 -10.97 46 0 0 0
28NOV25 530.00 C 0.00 0.00 0.00 80.49 -10.92 44 0 0 0
28NOV25 540.00 C 0.00 0.00 0.00 70.58 -10.84 42 0 0 0
28NOV25 550.00 C 0.00 0.00 0.00 60.73 -10.71 39 0 0 0
28NOV25 560.00 C 0.00 0.00 0.00 51.00 -10.49 37 0 0 0
28NOV25 570.00 C 0.00 0.00 0.00 41.44 -10.15 35 0 0 0
28NOV25 580.00 C 0.00 0.00 0.00 32.21 -9.76 33 0 0 0
28NOV25 590.00 C 0.00 0.00 0.00 23.46 -9.00 30 0 0 0
28NOV25 600.00 C 15.78 17.09 15.78 15.30 -8.57 27 4 9 +2
28NOV25 610.00 C 8.96 11.01 7.94 8.84 -7.03 25 631 360 +281
28NOV25 620.00 C 6.02 6.84 4.31 5.26 -4.18 27 1,703 2,880 +458
28NOV25 630.00 C 2.50 3.37 2.22 3.03 -2.77 28 494 888 +33
28NOV25 640.00 C 1.76 1.76 1.16 1.71 -1.30 30 264 793 +87
28NOV25 650.00 C 0.80 0.91 0.69 0.99 -0.63 32 165 691 +77
28NOV25 660.00 C 0.37 0.55 0.37 0.55 -0.27 33 69 5,974 +7
28NOV25 670.00 C 0.38 0.38 0.35 0.32 -0.06 34 71 140 +39
28NOV25 680.00 C 0.00 0.00 0.00 0.18 0.00 36 0 120 0
28NOV25 690.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 84 0
28NOV25 700.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 35 0
28NOV25 710.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 30 0
28NOV25 720.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
28NOV25 730.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28NOV25 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28NOV25 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28NOV25 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 275.00 C 0.00 0.00 0.00 336.04 -10.50 0 0 184 0
30DEC25 280.00 C 0.00 0.00 0.00 331.06 -10.45 0 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 326.08 -10.56 60 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 321.10 -10.45 61 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 316.12 -10.48 61 0 300 0
30DEC25 300.00 C 0.00 0.00 0.00 311.14 -10.48 61 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 301.17 -10.50 0 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 291.21 -10.51 0 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 281.25 -10.56 47 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 271.29 -10.51 49 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 261.33 -12.05 49 0 975 0
30DEC25 360.00 C 0.00 0.00 0.00 251.36 -10.58 0 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 241.40 -10.59 0 0 1,712 0
30DEC25 380.00 C 0.00 0.00 0.00 231.44 -10.61 39 0 3,671 0
30DEC25 390.00 C 0.00 0.00 0.00 220.01 -12.13 0 0 2,009 0
30DEC25 400.00 C 0.00 0.00 0.00 210.14 -12.11 0 0 4,425 0
30DEC25 410.00 C 0.00 0.00 0.00 201.56 -10.79 37 0 371 0
30DEC25 420.00 C 190.98 190.98 190.98 191.60 -11.03 35 1 1,756 -1
30DEC25 430.00 C 181.00 185.00 181.00 180.35 -12.32 0 2 1,862 0
30DEC25 440.00 C 0.00 0.00 0.00 171.69 -11.02 34 0 597 0
30DEC25 450.00 C 0.00 0.00 0.00 160.51 -12.38 0 0 1,124 0
30DEC25 460.00 C 155.00 155.00 155.00 151.81 -11.49 32 1 3,439 0
30DEC25 470.00 C 0.00 0.00 0.00 140.67 -12.11 0 0 1,502 0
30DEC25 480.00 C 0.00 0.00 0.00 131.73 -11.11 0 0 2,619 0
30DEC25 490.00 C 0.00 0.00 0.00 122.13 -10.89 31 0 7,323 0
30DEC25 500.00 C 0.00 0.00 0.00 113.50 -10.30 38 0 10,414 0
30DEC25 510.00 C 0.00 0.00 0.00 102.57 -10.65 29 0 14,699 0
30DEC25 520.00 C 0.00 0.00 0.00 92.94 -12.92 29 0 8,862 0
30DEC25 530.00 C 0.00 0.00 0.00 83.44 -10.28 28 0 8,943 0
30DEC25 540.00 C 0.00 0.00 0.00 74.12 -10.03 28 0 8,501 0
30DEC25 550.00 C 63.00 63.00 63.00 63.10 -11.67 21 1 9,811 -1
30DEC25 560.00 C 0.00 0.00 0.00 55.22 -10.41 24 0 7,550 0
30DEC25 570.00 C 48.86 48.86 45.93 46.51 -10.30 23 12 28,538 0
30DEC25 580.00 C 40.00 40.82 38.00 38.88 -9.14 23 92 19,691 +20
30DEC25 590.00 C 31.00 34.91 31.00 32.89 -6.47 25 10 2,210 +2
30DEC25 600.00 C 24.00 28.61 24.00 25.39 -7.91 23 264 44,773 +3
30DEC25 610.00 C 21.00 22.90 18.50 19.70 -6.66 23 580 5,298 +278
30DEC25 620.00 C 15.00 17.68 14.30 15.57 -5.13 23 600 29,571 -27
30DEC25 630.00 C 11.40 14.00 10.95 12.19 -4.31 24 750 19,335 +6
30DEC25 640.00 C 10.00 10.30 8.40 9.46 -3.14 25 910 13,055 +230
30DEC25 650.00 C 6.42 7.85 6.30 7.29 -2.51 25 995 29,560 +227
30DEC25 660.00 C 5.14 6.00 4.60 5.59 -1.96 26 6,838 28,764 +2,640
30DEC25 670.00 C 4.00 4.50 3.39 4.27 -1.58 26 7,435 14,652 +3,554
30DEC25 680.00 C 2.75 3.39 2.75 3.25 -1.20 26 8,398 22,304 +6,169
30DEC25 690.00 C 2.30 2.61 2.15 2.47 -0.93 27 436 22,765 +30
30DEC25 700.00 C 2.10 2.10 1.75 1.88 -0.82 27 571 32,806 -97
30DEC25 710.00 C 1.90 1.90 1.45 1.51 -0.54 28 156 4,271 -16
30DEC25 720.00 C 1.24 1.29 1.23 1.15 -0.40 29 9 2,356 -4
30DEC25 730.00 C 1.22 1.22 1.22 0.85 -0.33 29 25 2,565 -1
30DEC25 740.00 C 0.88 0.93 0.88 0.65 -0.24 29 4 6,199 -2
30DEC25 750.00 C 0.75 0.83 0.70 0.50 -0.18 30 80 5,046 +11
30DEC25 760.00 C 0.64 0.64 0.64 0.39 -0.13 30 10 2,667 0
30DEC25 770.00 C 0.00 0.00 0.00 0.30 -0.10 31 0 1,568 0
30DEC25 780.00 C 0.00 0.00 0.00 0.23 -0.08 31 0 401 0
30DEC25 790.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 6,304 0
30DEC25 800.00 C 0.00 0.00 0.00 0.14 -0.04 32 0 1,988 0
30DEC25 810.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 632 0
30DEC25 820.00 C 0.32 0.40 0.29 0.09 -0.02 33 223 6,090 +197
29JAN26 450.00 C 164.54 165.00 162.00 162.42 -10.47 0 46 47 +43
29JAN26 460.00 C 0.00 0.00 0.00 152.67 -10.63 0 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 142.94 -10.12 0 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 131.78 -13.40 0 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 122.13 -11.53 0 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 114.66 -9.34 28 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 105.26 -12.41 27 0 1 0
29JAN26 520.00 C 0.00 0.00 0.00 96.03 -9.83 27 0 0 0
29JAN26 530.00 C 0.00 0.00 0.00 87.00 -9.12 27 0 0 0
29JAN26 540.00 C 0.00 0.00 0.00 78.23 -8.75 26 0 18 0
29JAN26 550.00 C 0.00 0.00 0.00 69.77 -8.37 26 0 0 0
29JAN26 560.00 C 60.00 64.50 60.00 61.66 -7.99 26 4 352 +2
29JAN26 570.00 C 54.42 55.00 52.90 53.95 -7.64 25 759 924 +756
29JAN26 580.00 C 0.00 0.00 0.00 46.70 -7.31 25 0 99 0
29JAN26 590.00 C 0.00 0.00 0.00 39.12 -8.31 24 0 106 0
29JAN26 600.00 C 32.70 34.71 32.63 33.14 -6.95 24 127 3,120 +60
29JAN26 610.00 C 26.80 30.74 26.80 27.26 -6.97 23 276 560 +159
29JAN26 620.00 C 25.19 25.19 22.75 22.98 -6.01 24 139 1,510 -30
29JAN26 630.00 C 18.25 21.63 18.25 19.20 -5.15 24 108 1,769 +5
29JAN26 640.00 C 15.50 17.57 15.50 16.38 -4.24 25 494 4,107 +134
29JAN26 650.00 C 13.47 14.80 13.02 13.33 -3.93 25 401 3,827 +166
29JAN26 660.00 C 10.84 12.11 10.29 11.10 -3.50 25 696 5,294 +119
29JAN26 670.00 C 9.60 10.20 9.18 9.37 -2.93 26 578 2,393 -53
29JAN26 680.00 C 7.70 8.55 7.70 7.64 -2.68 26 93 1,566 +20
29JAN26 690.00 C 6.37 7.05 6.37 6.20 -2.44 26 63 775 +24
29JAN26 700.00 C 5.20 5.97 5.20 5.02 -2.25 26 700 4,864 +328
29JAN26 710.00 C 4.86 4.92 4.71 4.05 -2.09 27 231 692 +135
29JAN26 720.00 C 4.12 4.17 3.84 3.27 -2.08 27 108 3,752 -27
29JAN26 730.00 C 3.37 3.60 3.31 2.63 -1.96 27 600 3,174 +536
29JAN26 740.00 C 2.97 2.97 2.86 2.11 -1.79 27 39 3,430 +39
29JAN26 750.00 C 0.00 0.00 0.00 1.70 -1.63 27 0 3,876 0
29JAN26 760.00 C 2.42 2.42 2.42 1.36 -1.51 28 2 900 0
29JAN26 770.00 C 2.16 2.16 2.00 1.06 -1.40 28 2 3,034 0
29JAN26 780.00 C 1.92 1.92 1.92 0.85 -1.26 28 1 1,618 0
29JAN26 790.00 C 0.00 0.00 0.00 0.68 -1.14 28 0 567 0
29JAN26 800.00 C 1.40 1.40 1.40 0.55 -1.02 28 5 1,324 +5
29JAN26 810.00 C 0.00 0.00 0.00 0.44 -0.92 29 0 504 0
29JAN26 820.00 C 0.00 0.00 0.00 0.36 -0.82 29 0 223 0
29JAN26 830.00 C 0.00 0.00 0.00 0.29 -0.74 29 0 227 0
29JAN26 840.00 C 0.00 0.00 0.00 0.23 -0.67 29 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.19 -0.58 29 0 110 0
29JAN26 860.00 C 0.00 0.00 0.00 0.15 -0.53 30 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.12 -0.48 30 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.10 -0.44 30 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.08 -0.41 30 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.07 -0.37 31 0 588 0
29JAN26 910.00 C 0.00 0.00 0.00 0.06 -0.34 31 0 48 0
29JAN26 920.00 C 0.00 0.00 0.00 0.05 -0.31 31 0 1,203 0
26FEB26 500.00 C 0.00 0.00 0.00 116.80 -11.51 26 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 107.67 -10.00 26 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 98.75 -9.05 26 0 0 0
26FEB26 530.00 C 94.00 94.00 94.00 90.09 -8.68 26 1 11 +1
26FEB26 540.00 C 0.00 0.00 0.00 81.73 -8.30 26 0 1 0
26FEB26 550.00 C 0.00 0.00 0.00 73.69 -10.37 25 0 93 0
26FEB26 560.00 C 0.00 0.00 0.00 64.05 -9.54 23 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 58.77 -8.61 25 0 0 0
26FEB26 580.00 C 52.00 52.00 49.50 51.95 -6.90 25 14 24 +14
26FEB26 590.00 C 45.00 45.00 45.00 45.22 -6.35 25 1 31 +1
26FEB26 600.00 C 37.75 39.49 37.75 38.51 -7.30 24 123 192 +116
26FEB26 610.00 C 32.60 35.54 32.60 33.70 -6.44 24 37 291 +31
26FEB26 620.00 C 27.88 29.42 27.88 29.15 -6.11 24 4 735 0
26FEB26 630.00 C 24.99 24.99 24.83 24.83 -5.84 24 90 465 -90
26FEB26 640.00 C 21.77 21.77 21.77 21.69 -4.36 25 30 763 -30
26FEB26 650.00 C 17.99 19.29 17.99 18.70 -4.26 25 31 137 +31
26FEB26 660.00 C 17.81 17.81 17.81 16.27 -3.69 25 2 671 +2
26FEB26 670.00 C 13.49 14.46 13.49 13.85 -3.43 26 191 454 +138
26FEB26 680.00 C 12.20 12.53 12.18 11.93 -3.36 26 43 438 -3
26FEB26 690.00 C 9.83 10.79 9.83 10.12 -2.89 26 63 557 0
26FEB26 700.00 C 9.33 9.62 8.95 8.57 -2.72 26 191 1,779 +3
26FEB26 710.00 C 7.50 8.50 7.38 7.24 -2.44 26 972 2,332 +606
26FEB26 720.00 C 6.49 6.98 6.49 6.11 -2.19 27 39 864 +33
26FEB26 730.00 C 5.89 6.09 5.89 5.15 -1.96 27 41 572 +41
26FEB26 740.00 C 5.44 5.50 5.44 4.34 -1.75 27 26 1,049 -10
26FEB26 750.00 C 4.80 4.80 4.76 3.65 -1.57 27 39 2,800 +6
26FEB26 760.00 C 4.24 4.24 4.24 3.08 -1.39 27 3 506 +3
26FEB26 770.00 C 0.00 0.00 0.00 2.59 -1.25 28 0 1,114 0
26FEB26 780.00 C 3.45 3.45 3.45 2.12 -1.17 28 2 418 0
26FEB26 790.00 C 0.00 0.00 0.00 1.78 -1.05 28 0 424 0
26FEB26 800.00 C 0.00 0.00 0.00 1.55 -0.88 28 0 1,525 0
26FEB26 810.00 C 0.00 0.00 0.00 1.27 -0.76 28 0 310 0
26FEB26 820.00 C 0.00 0.00 0.00 1.07 -0.74 28 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.90 -0.66 28 0 997 0
26FEB26 840.00 C 0.00 0.00 0.00 0.76 -0.55 29 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.65 -0.48 29 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.55 -0.43 29 0 1 0
26FEB26 870.00 C 0.00 0.00 0.00 0.46 -0.40 29 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.40 -0.35 29 0 5 0
26FEB26 890.00 C 0.00 0.00 0.00 0.34 -0.31 30 0 0 0
26FEB26 900.00 C 1.06 1.25 1.06 0.30 -0.29 30 26 26 +26
26FEB26 910.00 C 0.00 0.00 0.00 0.25 -0.25 30 0 14 0
26FEB26 920.00 C 0.00 0.00 0.00 0.21 -0.23 30 0 505 0
30MAR26 320.00 C 0.00 0.00 0.00 292.84 -12.18 0 0 242 0
30MAR26 330.00 C 0.00 0.00 0.00 283.06 -12.09 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 273.19 -12.09 0 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 263.35 -12.08 0 0 30 0
30MAR26 360.00 C 0.00 0.00 0.00 253.46 -12.08 0 0 129 0
30MAR26 370.00 C 0.00 0.00 0.00 243.63 -12.13 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 233.80 -12.13 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 224.12 -12.07 0 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 212.96 -13.42 0 0 166 0
30MAR26 410.00 C 0.00 0.00 0.00 203.29 -13.39 0 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 195.15 -11.87 0 0 646 0
30MAR26 430.00 C 189.41 189.41 189.41 184.03 -13.34 0 30 509 +29
30MAR26 440.00 C 180.77 180.77 180.77 174.44 -13.32 0 30 480 +29
30MAR26 450.00 C 0.00 0.00 0.00 166.35 -11.81 26 0 155 0
30MAR26 460.00 C 0.00 0.00 0.00 156.79 -11.74 26 0 164 0
30MAR26 470.00 C 150.97 150.97 150.97 147.29 -11.65 26 30 276 +30
30MAR26 480.00 C 0.00 0.00 0.00 137.93 -13.00 26 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 128.75 -11.36 26 0 1,011 0
30MAR26 500.00 C 0.00 0.00 0.00 118.18 -15.45 22 0 4,208 0
30MAR26 510.00 C 0.00 0.00 0.00 109.48 -12.44 23 0 6,390 0
30MAR26 520.00 C 114.66 114.66 114.66 100.63 -14.69 23 2 557 -2
30MAR26 530.00 C 0.00 0.00 0.00 93.83 -9.61 25 0 2,197 0
30MAR26 540.00 C 0.00 0.00 0.00 85.93 -9.28 25 0 2,815 0
30MAR26 550.00 C 0.00 0.00 0.00 78.38 -8.91 25 0 3,090 0
30MAR26 560.00 C 69.01 75.50 69.01 70.78 -8.95 25 5 6,636 -1
30MAR26 570.00 C 0.00 0.00 0.00 64.43 -8.10 25 0 844 0
30MAR26 580.00 C 0.00 0.00 0.00 58.07 -7.65 26 0 11,064 0
30MAR26 590.00 C 53.00 53.00 50.88 51.58 -7.73 25 194 846 +125
30MAR26 600.00 C 46.18 46.18 46.18 45.98 -6.76 25 11 2,502 +1
30MAR26 610.00 C 42.15 42.15 41.00 40.90 -6.53 25 29 1,444 +18
30MAR26 620.00 C 37.10 37.10 36.90 36.31 -5.82 25 15 1,518 -3
30MAR26 630.00 C 32.51 33.18 32.51 32.22 -5.38 26 20 2,512 -4
30MAR26 640.00 C 28.70 30.30 28.70 29.01 -4.90 26 20 3,292 +2
30MAR26 650.00 C 24.10 27.03 24.10 26.07 -4.33 26 28 9,595 -6
30MAR26 660.00 C 22.00 22.17 22.00 22.79 -4.21 26 65 5,975 -25
30MAR26 670.00 C 20.70 20.70 20.70 20.10 -3.85 27 20 10,951 -20
30MAR26 680.00 C 17.10 18.60 17.10 17.91 -3.59 27 3,028 4,685 -1,089
30MAR26 690.00 C 15.74 15.74 15.74 15.84 -3.08 27 45 2,529 -43
30MAR26 700.00 C 14.43 15.00 14.00 13.88 -3.38 27 168 7,573 -36
30MAR26 710.00 C 12.02 13.20 12.02 12.15 -3.37 27 10 1,360 +10
30MAR26 720.00 C 11.82 11.90 11.75 10.63 -3.66 28 410 2,572 +10
30MAR26 730.00 C 10.37 10.81 10.37 9.29 -3.05 28 72 3,609 +4
30MAR26 740.00 C 9.10 9.10 9.10 8.11 -3.06 28 100 1,296 +100
30MAR26 750.00 C 10.05 10.05 8.00 7.08 -2.97 28 7 2,731 +7
30MAR26 760.00 C 9.18 9.18 7.57 6.18 -3.00 28 11 1,178 +10
30MAR26 770.00 C 0.00 0.00 0.00 5.39 -3.00 28 0 891 0
30MAR26 780.00 C 6.20 6.68 6.01 4.70 -2.76 28 68 588 +36
30MAR26 790.00 C 5.69 5.69 5.69 4.10 -2.88 29 8 5,182 +8
30MAR26 800.00 C 5.30 5.30 5.17 3.47 -2.65 28 10 1,274 +9
30MAR26 810.00 C 5.00 5.00 5.00 3.12 -2.46 29 3 2,199 0
30MAR26 820.00 C 4.83 4.83 4.83 2.65 -2.43 29 3 6,032 0
30MAR26 830.00 C 0.00 0.00 0.00 2.38 -2.25 29 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 2.02 -2.20 29 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 1.77 -2.21 29 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 1.59 -1.95 30 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 1.35 -2.00 30 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 1.19 -1.80 30 0 136 0
30MAR26 890.00 C 2.50 2.50 2.50 1.04 -1.72 30 1 342 +1
30MAR26 900.00 C 2.35 2.35 2.35 0.91 -1.64 30 3 44 +3
30MAR26 910.00 C 0.00 0.00 0.00 0.83 -1.53 30 0 14 0
30MAR26 920.00 C 2.00 2.00 2.00 0.71 -1.47 30 15 653 0
29JUN26 380.00 C 0.00 0.00 0.00 236.53 -11.90 26 0 81 0
29JUN26 390.00 C 0.00 0.00 0.00 226.97 -11.86 28 0 158 0
29JUN26 400.00 C 0.00 0.00 0.00 217.43 -13.30 28 0 58 0
29JUN26 410.00 C 0.00 0.00 0.00 207.94 -11.78 28 0 6 0
29JUN26 420.00 C 198.50 198.50 198.50 198.47 -11.72 28 1 2 0
29JUN26 430.00 C 192.81 192.81 192.81 189.09 -11.62 28 30 41 +30
29JUN26 440.00 C 0.00 0.00 0.00 179.78 -11.51 28 0 11 0
29JUN26 450.00 C 172.65 172.65 172.65 170.58 -11.38 28 2 9 0
29JUN26 460.00 C 0.00 0.00 0.00 161.47 -11.20 28 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 152.63 -11.02 28 0 10 0
29JUN26 480.00 C 148.00 148.00 145.00 144.32 -9.63 28 13 59 -3
29JUN26 490.00 C 0.00 0.00 0.00 136.09 -9.86 28 0 67 0
29JUN26 500.00 C 129.00 129.00 129.00 131.46 -4.81 31 3 560 -3
29JUN26 510.00 C 0.00 0.00 0.00 124.03 -4.98 31 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 116.01 -7.43 31 0 3,971 0
29JUN26 530.00 C 0.00 0.00 0.00 108.32 -3.49 30 0 477 0
29JUN26 540.00 C 97.50 97.50 97.50 100.78 -3.87 30 2 154 -2
29JUN26 550.00 C 90.50 90.50 90.50 93.29 -7.17 29 2 200 0
29JUN26 560.00 C 86.80 86.80 86.80 83.69 -9.65 27 1 263 0
29JUN26 570.00 C 0.00 0.00 0.00 79.35 -4.66 28 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 72.52 -5.29 28 0 582 0
29JUN26 590.00 C 64.00 65.20 63.00 64.27 -7.43 26 11 3,512 +11
29JUN26 600.00 C 60.00 60.52 58.68 58.68 -7.09 26 28 3,415 -6
29JUN26 610.00 C 56.99 56.99 56.99 54.36 -6.32 26 3 589 +3
29JUN26 620.00 C 49.50 52.00 49.00 49.00 -6.68 26 18 1,553 +2
29JUN26 630.00 C 0.00 0.00 0.00 45.64 -5.53 27 0 806 0
29JUN26 640.00 C 40.00 40.00 40.00 41.82 -5.54 27 20 3,426 -20
29JUN26 650.00 C 39.60 39.60 39.55 38.54 -4.66 27 50 1,572 +50
29JUN26 660.00 C 0.00 0.00 0.00 36.00 -4.12 27 0 7,997 0
29JUN26 670.00 C 31.50 34.06 31.50 34.02 -2.71 28 3 1,578 -2
29JUN26 680.00 C 30.54 30.54 29.94 32.15 -1.64 29 48 320 +8
29JUN26 690.00 C 0.00 0.00 0.00 30.31 -0.97 29 0 306 0
29JUN26 700.00 C 25.18 25.18 25.18 28.58 -0.81 30 1,002 3,600 +1,000
29JUN26 710.00 C 0.00 0.00 0.00 27.30 +0.50 30 0 303 0
29JUN26 720.00 C 21.70 21.85 21.70 26.03 +1.03 31 70 299 0
29JUN26 730.00 C 20.30 20.30 20.30 24.79 +1.58 32 1 1,154 0
29JUN26 740.00 C 18.41 18.41 18.41 23.57 +2.13 32 3 199 -2
29JUN26 750.00 C 16.80 16.80 16.66 22.57 +2.51 33 114 202 0
29JUN26 760.00 C 0.00 0.00 0.00 21.77 +2.99 33 0 653 0
29JUN26 770.00 C 0.00 0.00 0.00 20.98 +3.48 34 0 884 0
29JUN26 780.00 C 0.00 0.00 0.00 20.22 +3.98 35 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 19.47 +4.28 35 0 46 0
29JUN26 800.00 C 12.20 12.20 11.12 18.73 +4.41 36 34 6,363 -34
29JUN26 810.00 C 0.00 0.00 0.00 18.09 +4.23 36 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 18.08 +5.49 37 0 30 0
29JUN26 830.00 C 0.00 0.00 0.00 17.76 +6.02 38 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 16.81 +5.76 38 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 16.41 +5.93 39 0 28 0
29JUN26 860.00 C 0.00 0.00 0.00 16.02 +5.79 39 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 16.01 +6.65 40 0 7 0
29JUN26 880.00 C 0.00 0.00 0.00 15.73 +6.65 41 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 15.36 +6.84 41 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 15.02 +6.93 42 0 2 0
29JUN26 910.00 C 0.00 0.00 0.00 14.84 +7.10 43 0 4 0
29JUN26 920.00 C 0.00 0.00 0.00 14.67 +7.28 43 0 144 0
29SEP26 470.00 C 160.00 160.00 158.50 158.50 -10.42 28 5 16 0
29SEP26 480.00 C 0.00 0.00 0.00 150.25 -10.32 27 0 12 0
29SEP26 490.00 C 0.00 0.00 0.00 142.28 -10.12 27 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 135.76 -9.57 28 0 39 0
29SEP26 510.00 C 0.00 0.00 0.00 126.94 -9.69 27 0 31 0
29SEP26 520.00 C 120.00 123.00 120.00 117.59 -11.43 25 7 479 0
29SEP26 530.00 C 0.00 0.00 0.00 114.44 -7.23 28 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 107.65 -7.13 28 0 7 0
29SEP26 550.00 C 0.00 0.00 0.00 101.20 -6.93 28 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 95.11 -6.62 28 0 1 0
29SEP26 570.00 C 87.00 87.00 87.00 89.01 -6.46 27 1 8 +1
29SEP26 580.00 C 0.00 0.00 0.00 85.82 -3.20 29 0 99 0
29SEP26 590.00 C 0.00 0.00 0.00 76.16 -8.15 26 0 3 0
29SEP26 600.00 C 70.00 72.50 70.00 70.80 -10.72 26 63 239 +21
29SEP26 610.00 C 66.45 67.23 66.00 66.20 -7.19 26 10 78 +6
29SEP26 620.00 C 62.50 63.00 62.50 62.72 -5.87 27 6 252 +5
29SEP26 630.00 C 60.00 60.00 59.70 57.60 -6.42 27 25 93 -10
29SEP26 640.00 C 55.00 55.00 54.10 54.30 -6.30 27 4 445 +2
29SEP26 650.00 C 50.00 51.25 50.00 50.87 -5.15 27 21 4,201 -4
29SEP26 660.00 C 0.00 0.00 0.00 47.45 -4.76 27 0 1,152 0
29SEP26 670.00 C 44.98 44.98 43.97 44.08 -4.71 27 11 1,668 +11
29SEP26 680.00 C 40.50 42.50 39.85 41.16 -4.54 27 9 582 +3
29SEP26 690.00 C 0.00 0.00 0.00 38.50 -4.21 28 0 48 0
29SEP26 700.00 C 37.04 37.04 35.80 36.04 -4.98 28 14 361 -3
29SEP26 710.00 C 0.00 0.00 0.00 33.59 -4.04 28 0 178 0
29SEP26 720.00 C 0.00 0.00 0.00 31.71 -3.54 28 0 605 0
29SEP26 730.00 C 0.00 0.00 0.00 29.86 -3.41 28 0 123 0
29SEP26 740.00 C 0.00 0.00 0.00 28.01 -2.93 29 0 521 0
29SEP26 750.00 C 26.20 26.20 26.20 26.17 -2.78 29 43 700 +43
29SEP26 760.00 C 24.00 24.00 23.80 24.64 -2.53 29 3 328 +2
29SEP26 770.00 C 0.00 0.00 0.00 23.30 -2.16 29 0 8 0
29SEP26 780.00 C 22.25 22.25 22.25 21.96 -1.80 29 2 1,139 0
29SEP26 790.00 C 0.00 0.00 0.00 20.63 -1.53 30 0 31 0
29SEP26 800.00 C 19.15 19.15 18.80 19.31 -1.35 30 54 75 +44
29SEP26 810.00 C 18.00 18.00 18.00 18.25 -0.95 30 1 13 0
29SEP26 820.00 C 0.00 0.00 0.00 18.08 +0.02 31 0 96 0
29SEP26 830.00 C 0.00 0.00 0.00 17.76 +0.85 31 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 16.81 +1.04 31 0 96 0
29SEP26 850.00 C 14.63 14.63 14.63 16.41 +1.78 32 1 505 -1
29SEP26 860.00 C 0.00 0.00 0.00 16.02 +2.40 32 0 69 0
29SEP26 870.00 C 0.00 0.00 0.00 16.01 +3.18 33 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 15.73 +3.68 34 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 15.36 +4.43 34 0 32 0
29SEP26 900.00 C 0.00 0.00 0.00 15.02 +4.85 35 0 39 0
29SEP26 910.00 C 9.42 9.42 9.42 14.84 +5.42 35 1 133 +1
29SEP26 920.00 C 0.00 0.00 0.00 14.67 +5.52 36 0 152 0
TOTAL CALL 85,868 913,121 +16,835
21NOV25 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
21NOV25 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
21NOV25 550.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 120 0
21NOV25 560.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 70 0
21NOV25 570.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 5 0
21NOV25 580.00 P 0.07 0.07 0.07 0.00 -0.12 0 10 102 0
21NOV25 590.00 P 0.35 0.35 0.01 0.00 -0.23 0 69 693 0
21NOV25 600.00 P 0.87 1.30 0.01 0.00 -0.48 0 1,425 852 +228
21NOV25 610.00 P 4.00 6.00 0.45 0.00 -1.19 0 7,870 1,131 -292
21NOV25 620.00 P 10.00 13.50 6.50 10.00 +6.58 0 914 0 -1,463
21NOV25 630.00 P 19.80 22.50 16.00 20.00 +10.04 0 308 0 -1,324
21NOV25 640.00 P 32.00 33.00 26.00 30.00 +10.80 0 1,187 0 -2,291
21NOV25 650.00 P 40.40 43.00 35.20 40.00 +10.90 0 1,557 0 -2,743
21NOV25 660.00 P 52.00 52.00 52.00 50.00 +10.00 0 8 0 -81
21NOV25 670.00 P 59.90 62.00 59.80 60.00 +10.83 0 974 0 -982
21NOV25 680.00 P 0.00 0.00 0.00 70.00 +10.83 0 0 0 -30
21NOV25 690.00 P 0.00 0.00 0.00 80.00 +10.83 0 0 0 0
21NOV25 700.00 P 0.00 0.00 0.00 90.00 +10.41 0 0 0 0
21NOV25 710.00 P 0.00 0.00 0.00 100.00 +10.83 0 0 0 0
21NOV25 720.00 P 0.00 0.00 0.00 110.00 +10.84 0 0 0 0
21NOV25 730.00 P 0.00 0.00 0.00 120.00 +10.84 0 0 0 -30
21NOV25 740.00 P 0.00 0.00 0.00 130.00 +10.84 0 0 0 0
21NOV25 750.00 P 0.00 0.00 0.00 140.00 +10.84 0 0 0 0
21NOV25 760.00 P 0.00 0.00 0.00 150.00 +10.84 0 0 0 0
21NOV25 770.00 P 0.00 0.00 0.00 160.00 +10.84 0 0 0 0
21NOV25 780.00 P 0.00 0.00 0.00 170.00 +10.85 0 0 0 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,568 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 91 0 566 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,103 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 80 0 425 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 75 0 712 0
27NOV25 460.00 P 0.13 0.13 0.13 0.01 0.00 70 1 979 -1
27NOV25 470.00 P 0.00 0.00 0.00 0.01 0.00 65 0 839 0
27NOV25 480.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,287 0
27NOV25 490.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,359 0
27NOV25 500.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,800 0
27NOV25 510.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,718 0
27NOV25 520.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,793 0
27NOV25 530.00 P 0.13 0.13 0.11 0.02 +0.01 39 506 4,732 +368
27NOV25 540.00 P 0.28 0.31 0.15 0.05 +0.04 37 1,015 2,623 -203
27NOV25 550.00 P 0.40 0.43 0.30 0.10 +0.08 35 721 5,222 -549
27NOV25 560.00 P 0.00 0.00 0.00 0.23 +0.18 34 0 4,476 0
27NOV25 570.00 P 0.72 0.73 0.56 0.51 +0.36 32 186 4,493 +100
27NOV25 580.00 P 1.35 1.51 0.91 1.10 +0.71 30 587 7,571 +223
27NOV25 590.00 P 2.60 3.00 1.53 2.20 +1.23 28 3,225 8,785 +1,057
27NOV25 600.00 P 2.67 5.70 2.67 4.29 +2.25 27 7,180 15,631 +4,152
27NOV25 610.00 P 8.10 10.25 5.90 7.96 +3.79 26 9,565 11,551 -257
27NOV25 620.00 P 11.50 17.71 11.20 14.01 +6.09 26 1,426 12,695 +572
27NOV25 630.00 P 24.51 24.51 18.72 22.78 +9.03 31 770 6,447 -318
27NOV25 640.00 P 30.50 32.65 26.96 31.91 +11.11 35 1,011 14,530 +987
27NOV25 650.00 P 39.00 43.00 36.00 41.61 +11.60 41 707 6,860 -112
27NOV25 660.00 P 52.00 58.00 46.01 50.14 +10.14 32 261 16,154 -180
27NOV25 670.00 P 59.12 62.00 58.06 60.03 +10.86 34 701 2,830 +110
27NOV25 680.00 P 69.50 74.00 69.00 71.78 +12.33 62 46 1,412 -30
27NOV25 690.00 P 81.00 81.00 81.00 80.00 +10.83 0 2 954 0
27NOV25 700.00 P 0.00 0.00 0.00 90.00 +10.41 0 0 350 0
27NOV25 710.00 P 0.00 0.00 0.00 100.00 +10.83 0 0 35 0
27NOV25 720.00 P 0.00 0.00 0.00 110.00 +10.84 0 0 0 0
27NOV25 730.00 P 0.00 0.00 0.00 121.32 +12.16 85 0 0 0
27NOV25 740.00 P 0.00 0.00 0.00 131.32 +10.31 90 0 0 0
27NOV25 750.00 P 0.00 0.00 0.00 141.31 +12.15 95 0 0 0
27NOV25 760.00 P 0.00 0.00 0.00 151.31 +12.15 100 0 0 0
27NOV25 770.00 P 0.00 0.00 0.00 161.31 +12.15 105 0 0 0
27NOV25 780.00 P 0.00 0.00 0.00 172.80 +13.65 125 0 0 0
27NOV25 790.00 P 0.00 0.00 0.00 181.31 +12.25 114 0 0 0
27NOV25 800.00 P 0.00 0.00 0.00 192.79 +13.75 135 0 0 0
28NOV25 500.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28NOV25 510.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
28NOV25 520.00 P 0.00 0.00 0.00 0.07 +0.06 46 0 0 0
28NOV25 530.00 P 0.00 0.00 0.00 0.12 +0.11 44 0 0 0
28NOV25 540.00 P 0.00 0.00 0.00 0.21 +0.20 42 0 8 0
28NOV25 550.00 P 0.00 0.00 0.00 0.36 +0.34 39 0 0 0
28NOV25 560.00 P 0.50 0.50 0.50 0.61 +0.56 37 3 3 +3
28NOV25 570.00 P 0.88 1.10 0.82 1.01 +0.86 35 10 23 +10
28NOV25 580.00 P 1.95 1.95 1.18 1.77 +1.35 32 215 268 +96
28NOV25 590.00 P 2.33 3.20 2.20 3.01 +1.97 30 309 229 +109
28NOV25 600.00 P 5.00 6.30 3.93 5.19 +2.87 28 1,084 743 +259
28NOV25 610.00 P 10.00 11.00 6.80 8.96 +4.39 27 614 714 +278
28NOV25 620.00 P 16.53 17.50 12.00 15.50 +6.96 29 320 704 +101
28NOV25 630.00 P 22.59 23.00 19.50 23.44 +9.02 31 52 275 +14
28NOV25 640.00 P 32.00 32.00 28.34 31.91 +10.00 33 31 65 +1
28NOV25 650.00 P 0.00 0.00 0.00 41.61 +11.60 38 0 27 0
28NOV25 660.00 P 0.00 0.00 0.00 50.31 +10.31 33 0 20 0
28NOV25 670.00 P 0.00 0.00 0.00 60.11 +10.94 34 0 60 0
28NOV25 680.00 P 0.00 0.00 0.00 71.78 +12.33 57 0 30 0
28NOV25 690.00 P 0.00 0.00 0.00 80.00 +10.83 0 0 0 0
28NOV25 700.00 P 0.00 0.00 0.00 90.00 +10.41 0 0 0 0
28NOV25 710.00 P 0.00 0.00 0.00 100.00 +10.83 0 0 0 0
28NOV25 720.00 P 0.00 0.00 0.00 110.00 +10.84 0 0 0 0
28NOV25 730.00 P 0.00 0.00 0.00 121.37 +12.21 80 0 0 0
28NOV25 740.00 P 0.00 0.00 0.00 131.34 +10.33 84 0 0 0
28NOV25 750.00 P 0.00 0.00 0.00 141.34 +12.18 89 0 0 0
28NOV25 760.00 P 0.00 0.00 0.00 151.37 +12.21 94 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 0.18 0.18 0.18 0.01 0.00 65 10 8,176 0
30DEC25 310.00 P 0.07 0.07 0.07 0.01 0.00 62 213 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 0.34 0.34 0.34 0.01 0.00 57 3 827 -3
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,105 0
30DEC25 350.00 P 0.37 0.37 0.37 0.01 0.00 52 3 2,688 -3
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,850 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10,577 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23,219 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5,567 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7,729 0
30DEC25 430.00 P 0.30 0.32 0.30 0.01 0.00 33 12 12,003 +8
30DEC25 440.00 P 0.44 0.44 0.44 0.02 +0.01 33 15 7,391 -9
30DEC25 450.00 P 0.44 0.44 0.44 0.04 +0.03 33 2 15,965 -2
30DEC25 460.00 P 0.50 0.55 0.50 0.06 +0.04 32 12 13,016 -6
30DEC25 470.00 P 0.68 0.68 0.68 0.10 +0.07 31 10 18,543 0
30DEC25 480.00 P 0.70 0.75 0.70 0.18 +0.14 31 23 9,894 -11
30DEC25 490.00 P 0.84 0.84 0.84 0.27 +0.19 31 1 42,002 0
30DEC25 500.00 P 1.00 1.30 0.92 0.42 +0.28 30 192 114,041 +117
30DEC25 510.00 P 1.20 1.44 1.20 0.66 +0.42 30 50 22,808 -5
30DEC25 520.00 P 1.60 1.68 1.38 1.00 +0.59 29 128 22,373 +13
30DEC25 530.00 P 1.82 2.12 1.80 1.48 +0.81 28 61 14,692 +31
30DEC25 540.00 P 2.41 2.60 2.20 2.16 +1.09 28 414 20,354 -11
30DEC25 550.00 P 3.20 3.68 2.90 3.08 +1.42 27 470 15,218 -54
30DEC25 560.00 P 4.44 4.86 3.80 4.33 +1.81 27 1,028 7,244 +435
30DEC25 570.00 P 5.67 6.46 5.00 5.98 +2.25 26 1,241 11,391 +297
30DEC25 580.00 P 7.58 8.81 6.80 8.14 +2.77 26 1,612 13,145 +420
30DEC25 590.00 P 11.05 11.50 9.28 10.92 +3.55 25 2,720 13,519 +649
30DEC25 600.00 P 13.00 15.38 12.14 14.40 +4.50 25 4,725 16,975 +1,756
30DEC25 610.00 P 18.60 19.93 16.60 18.66 +5.46 24 836 9,795 -272
30DEC25 620.00 P 23.76 25.85 21.80 24.21 +6.29 24 658 9,847 -337
30DEC25 630.00 P 31.64 31.64 27.55 31.23 +7.69 25 220 7,587 +82
30DEC25 640.00 P 37.00 37.92 34.00 38.85 +9.05 27 2,386 6,463 +1,813
30DEC25 650.00 P 42.00 45.20 42.00 46.39 +8.32 27 86 7,321 -21
30DEC25 660.00 P 54.10 55.00 53.00 54.85 +9.84 28 28 18,635 -23
30DEC25 670.00 P 64.90 64.90 61.10 63.75 +10.12 29 16 7,825 +10
30DEC25 680.00 P 71.00 73.70 71.00 73.70 +12.20 31 24 3,326 0
30DEC25 690.00 P 81.02 81.02 81.00 81.05 +10.31 27 30 1,464 -30
30DEC25 700.00 P 0.00 0.00 0.00 90.59 +10.77 28 0 2,268 0
30DEC25 710.00 P 0.00 0.00 0.00 100.28 +10.69 28 0 599 0
30DEC25 720.00 P 109.90 109.90 109.90 112.81 +13.55 40 2 275 0
30DEC25 730.00 P 0.00 0.00 0.00 121.37 +12.21 38 0 171 0
30DEC25 740.00 P 0.00 0.00 0.00 131.34 +10.33 40 0 63 0
30DEC25 750.00 P 0.00 0.00 0.00 141.34 +12.18 42 0 3 0
30DEC25 760.00 P 0.00 0.00 0.00 151.37 +10.41 44 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 161.31 +12.15 46 0 3 0
30DEC25 780.00 P 0.00 0.00 0.00 172.80 +13.65 53 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 181.31 +12.25 50 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 192.79 +13.75 57 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 202.80 +13.80 59 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 211.30 +12.25 55 0 60 0
29JAN26 450.00 P 1.20 1.20 1.20 0.19 +0.18 29 2 517 +2
29JAN26 460.00 P 1.08 1.08 1.08 0.28 +0.26 29 1 123 +1
29JAN26 470.00 P 0.00 0.00 0.00 0.44 +0.39 29 0 266 0
29JAN26 480.00 P 0.00 0.00 0.00 0.66 +0.55 29 0 237 0
29JAN26 490.00 P 0.00 0.00 0.00 0.92 +0.73 28 0 173 0
29JAN26 500.00 P 2.30 2.30 2.20 1.35 +1.01 28 13 249 +11
29JAN26 510.00 P 2.91 2.91 2.91 1.92 +1.31 28 12 294 +12
29JAN26 520.00 P 3.15 3.15 3.15 2.65 +1.64 27 30 592 -30
29JAN26 530.00 P 4.44 4.44 3.85 3.56 +1.97 27 78 748 +14
29JAN26 540.00 P 5.40 5.40 4.79 4.79 +2.37 27 58 6,932 +51
29JAN26 550.00 P 6.35 7.10 5.80 6.35 +2.80 26 131 991 +26
29JAN26 560.00 P 7.54 8.88 7.53 8.25 +3.21 26 944 2,660 +181
29JAN26 570.00 P 9.13 10.80 9.13 10.49 +3.54 26 1,646 3,447 +1,220
29JAN26 580.00 P 12.00 14.00 11.50 13.27 +3.83 25 692 6,112 +596
29JAN26 590.00 P 17.10 17.10 14.79 16.04 +3.64 25 436 2,467 +172
29JAN26 600.00 P 21.10 21.48 18.29 20.60 +4.87 25 1,068 6,595 +606
29JAN26 610.00 P 22.51 26.09 22.51 24.99 +5.33 25 541 2,259 +188
29JAN26 620.00 P 27.78 31.47 27.78 30.41 +6.05 25 185 6,193 -76
29JAN26 630.00 P 38.40 38.40 33.72 36.99 +7.08 25 378 1,272 -129
29JAN26 640.00 P 43.25 43.25 43.25 44.05 +7.46 26 10 3,253 0
29JAN26 650.00 P 49.83 52.13 49.83 49.97 +6.90 25 46 3,522 +15
29JAN26 660.00 P 57.70 57.70 57.70 57.71 +7.32 25 5 2,666 -5
29JAN26 670.00 P 0.00 0.00 0.00 65.76 +8.08 25 0 413 0
29JAN26 680.00 P 0.00 0.00 0.00 74.22 +8.20 26 0 316 0
29JAN26 690.00 P 82.60 82.60 82.60 83.00 +8.49 26 2 31 0
29JAN26 700.00 P 0.00 0.00 0.00 92.00 +8.82 26 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 101.30 +9.10 26 0 90 0
29JAN26 720.00 P 109.41 109.89 109.41 112.81 +11.49 32 212 1,066 +5
29JAN26 730.00 P 0.00 0.00 0.00 121.65 +10.95 31 0 250 0
29JAN26 740.00 P 0.00 0.00 0.00 131.41 +10.40 32 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 141.34 +11.93 34 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 151.37 +10.41 35 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 161.33 +12.08 37 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 172.80 +11.84 42 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 181.33 +10.38 40 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 192.79 +11.84 45 0 150 0
29JAN26 810.00 P 0.00 0.00 0.00 202.80 +11.85 47 0 30 0
29JAN26 820.00 P 0.00 0.00 0.00 211.38 +10.43 44 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 220.00 +11.00 0 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 231.34 +10.39 47 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 241.36 +10.42 48 0 210 0
29JAN26 860.00 P 249.92 249.92 249.92 251.26 +12.19 49 97 300 0
29JAN26 870.00 P 0.00 0.00 0.00 261.34 +12.34 51 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 271.34 +10.40 52 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 281.32 +10.40 54 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 291.32 +10.40 55 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 301.32 +10.40 56 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 311.32 +10.41 57 0 0 0
26FEB26 500.00 P 3.18 3.38 3.18 2.18 +1.38 26 22 24 +22
26FEB26 510.00 P 4.25 4.25 3.99 3.01 +1.74 26 43 254 +43
26FEB26 520.00 P 5.00 5.08 5.00 4.01 +2.07 26 31 311 +1
26FEB26 530.00 P 6.07 6.35 6.07 5.32 +2.45 26 47 1,105 +45
26FEB26 540.00 P 7.20 7.88 7.06 6.97 +2.89 26 169 676 +165
26FEB26 550.00 P 9.29 9.84 8.54 8.88 +3.27 26 631 793 +301
26FEB26 560.00 P 11.34 12.00 10.42 10.98 +3.41 25 578 1,170 +200
26FEB26 570.00 P 13.00 14.01 12.84 14.01 +3.97 26 501 1,416 +252
26FEB26 580.00 P 16.25 17.14 15.20 17.14 +4.21 25 471 1,347 +229
26FEB26 590.00 P 19.19 21.50 19.13 20.26 +4.02 25 286 867 +106
26FEB26 600.00 P 25.00 25.20 22.52 25.00 +5.17 25 664 1,621 +270
26FEB26 610.00 P 30.20 30.20 27.25 29.34 +5.20 25 107 911 +75
26FEB26 620.00 P 34.47 34.84 34.47 34.71 +6.33 25 79 916 -49
26FEB26 630.00 P 42.00 42.00 38.47 41.06 +6.72 25 595 553 -15
26FEB26 640.00 P 0.00 0.00 0.00 48.06 +7.62 26 0 328 0
26FEB26 650.00 P 53.58 53.58 53.58 55.20 +8.02 26 30 2,428 -30
26FEB26 660.00 P 0.00 0.00 0.00 60.98 +6.76 25 0 245 0
26FEB26 670.00 P 0.00 0.00 0.00 68.83 +7.10 25 0 276 0
26FEB26 680.00 P 0.00 0.00 0.00 76.83 +7.98 26 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 85.31 +8.47 26 0 162 0
26FEB26 700.00 P 0.00 0.00 0.00 93.92 +8.70 26 0 10 0
26FEB26 710.00 P 0.00 0.00 0.00 102.89 +9.10 26 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 112.81 +10.16 28 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 122.97 +12.23 30 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 132.25 +10.92 30 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 141.77 +11.19 30 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 151.48 +10.52 31 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 161.33 +11.82 32 0 90 0
26FEB26 780.00 P 0.00 0.00 0.00 172.80 +11.84 37 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 181.33 +10.38 35 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 192.79 +11.84 40 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 202.80 +11.85 41 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 211.52 +10.57 39 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 222.95 +13.50 44 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 231.47 +10.52 42 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 241.57 +10.63 43 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 251.53 +10.60 44 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 261.53 +12.09 45 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 271.51 +10.57 46 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 281.57 +10.65 48 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 291.57 +10.65 49 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 301.57 +10.65 50 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 311.58 +10.66 51 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,596 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,176 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 30 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 1.38 1.38 1.38 0.01 0.00 27 5 1,009 -5
30MAR26 370.00 P 1.20 1.20 1.20 0.01 0.00 26 1 931 -1
30MAR26 380.00 P 1.60 1.60 1.60 0.01 0.00 25 5 284 -5
30MAR26 390.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 334 0
30MAR26 400.00 P 1.43 1.45 1.43 0.04 +0.01 25 4 1,282 0
30MAR26 410.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 808 0
30MAR26 420.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 2,125 0
30MAR26 430.00 P 0.00 0.00 0.00 0.20 +0.06 25 0 4,490 0
30MAR26 440.00 P 0.00 0.00 0.00 0.32 +0.08 25 0 1,838 0
30MAR26 450.00 P 2.52 2.52 2.52 0.50 +0.12 25 1 1,984 0
30MAR26 460.00 P 0.00 0.00 0.00 0.78 +0.20 25 0 2,937 0
30MAR26 470.00 P 3.00 3.00 3.00 1.15 +0.26 25 1 1,676 0
30MAR26 480.00 P 0.00 0.00 0.00 1.64 +0.37 25 0 1,687 0
30MAR26 490.00 P 0.00 0.00 0.00 2.31 +0.46 25 0 3,615 0
30MAR26 500.00 P 5.30 5.80 4.00 3.30 +0.77 25 53 9,478 +6
30MAR26 510.00 P 0.00 0.00 0.00 4.41 +0.93 25 3 7,260 +1
30MAR26 520.00 P 7.47 7.49 7.47 5.82 +1.20 25 76 2,947 +36
30MAR26 530.00 P 9.00 9.60 8.80 7.58 +1.56 26 141 5,066 -87
30MAR26 540.00 P 10.98 11.59 10.48 9.56 +1.77 26 147 6,186 +47
30MAR26 550.00 P 12.90 14.00 12.46 12.08 +2.32 26 201 6,795 -2
30MAR26 560.00 P 15.71 16.35 14.77 14.90 +2.64 26 412 7,280 +181
30MAR26 570.00 P 18.88 19.20 17.58 18.14 +3.09 26 179 7,758 +66
30MAR26 580.00 P 21.80 22.80 20.86 21.66 +3.41 26 250 11,481 +36
30MAR26 590.00 P 25.44 26.00 24.66 25.52 +4.17 26 66 2,797 +6
30MAR26 600.00 P 30.40 31.00 29.34 29.76 +4.70 26 94 5,805 +46
30MAR26 610.00 P 34.64 35.39 33.38 34.82 +5.48 26 793 8,777 +732
30MAR26 620.00 P 40.00 40.00 38.00 40.28 +5.08 26 10 2,251 +3
30MAR26 630.00 P 45.14 46.05 45.08 46.59 +6.59 26 123 1,645 -118
30MAR26 640.00 P 0.00 0.00 0.00 53.00 +7.10 27 0 1,578 0
30MAR26 650.00 P 59.77 60.20 59.00 60.19 +8.00 27 19 14,586 +9
30MAR26 660.00 P 0.00 0.00 0.00 67.35 +7.96 27 0 4,289 0
30MAR26 670.00 P 0.00 0.00 0.00 73.23 +6.64 26 0 6,877 0
30MAR26 680.00 P 0.00 0.00 0.00 83.47 +9.17 29 0 1,585 0
30MAR26 690.00 P 0.00 0.00 0.00 88.99 +7.27 27 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 100.18 +10.33 30 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 105.79 +7.74 27 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 114.44 +7.79 27 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 125.33 +9.97 30 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 134.30 +10.31 30 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 144.88 +12.00 32 0 1,752 0
30MAR26 760.00 P 0.00 0.00 0.00 152.64 +10.67 30 0 540 0
30MAR26 770.00 P 0.00 0.00 0.00 163.62 +12.43 33 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 172.80 +11.84 33 0 9 0
30MAR26 790.00 P 0.00 0.00 0.00 181.48 +10.53 32 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 192.80 +11.85 36 0 2 0
30MAR26 810.00 P 0.00 0.00 0.00 202.80 +11.85 37 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 212.77 +11.82 38 0 12 0
30MAR26 830.00 P 0.00 0.00 0.00 222.95 +13.50 39 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 231.47 +10.52 38 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 241.57 +10.63 39 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 251.53 +10.60 40 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 261.54 +10.61 41 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 271.51 +10.57 42 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 281.57 +10.65 43 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 291.57 +10.65 44 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 301.57 +10.64 45 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 311.58 +10.66 46 0 0 0
29JUN26 380.00 P 2.41 2.61 2.41 3.01 +2.73 38 23 1,620 +21
29JUN26 390.00 P 0.00 0.00 0.00 3.64 +3.25 38 0 508 0
29JUN26 400.00 P 0.00 0.00 0.00 4.18 +3.62 37 0 1,302 0
29JUN26 410.00 P 0.00 0.00 0.00 4.89 +4.10 37 0 298 0
29JUN26 420.00 P 4.00 4.00 4.00 5.65 +4.55 36 20 340 +20
29JUN26 430.00 P 0.00 0.00 0.00 6.41 +4.94 35 0 682 0
29JUN26 440.00 P 4.83 4.83 4.83 7.17 +5.25 35 100 1,669 0
29JUN26 450.00 P 0.00 0.00 0.00 8.19 +5.55 34 0 1,440 0
29JUN26 460.00 P 0.00 0.00 0.00 9.21 +5.87 34 0 1,284 0
29JUN26 470.00 P 7.50 7.50 7.50 10.48 +6.16 33 1 203 -1
29JUN26 480.00 P 9.00 9.00 8.60 11.86 +6.66 33 8 3,573 -7
29JUN26 490.00 P 9.80 9.84 9.80 13.24 +6.51 32 2 2,198 -1
29JUN26 500.00 P 11.31 11.75 10.68 14.91 +6.77 31 40 3,561 -4
29JUN26 510.00 P 12.45 13.80 12.45 16.73 +6.72 31 12 1,982 +5
29JUN26 520.00 P 15.35 15.80 15.30 18.54 +6.65 30 4 4,788 +2
29JUN26 530.00 P 16.97 18.06 16.68 20.73 +6.43 30 77 2,195 +45
29JUN26 540.00 P 19.26 20.80 19.26 23.06 +6.29 29 32 2,655 +1
29JUN26 550.00 P 21.91 22.88 21.91 25.39 +5.69 29 89 4,014 +34
29JUN26 560.00 P 25.00 26.50 24.84 28.23 +5.55 28 356 6,212 -34
29JUN26 570.00 P 29.00 30.49 29.00 31.14 +5.12 28 1,004 3,785 +1,004
29JUN26 580.00 P 33.00 33.60 33.00 34.15 +4.70 27 17 2,154 +2
29JUN26 590.00 P 37.00 38.43 36.50 38.22 +4.73 27 104 1,982 -50
29JUN26 600.00 P 43.10 43.30 41.72 42.84 +5.07 27 76 1,913 +27
29JUN26 610.00 P 0.00 0.00 0.00 48.02 +5.55 27 0 1,308 0
29JUN26 620.00 P 0.00 0.00 0.00 50.57 +3.60 25 0 999 0
29JUN26 630.00 P 57.23 58.43 57.17 59.24 +6.78 27 37 1,377 -24
29JUN26 640.00 P 0.00 0.00 0.00 65.73 +6.80 27 0 2,200 0
29JUN26 650.00 P 73.20 73.20 72.00 72.22 +7.28 28 2 1,296 +2
29JUN26 660.00 P 77.87 77.87 77.87 78.84 +7.47 28 35 5,008 0
29JUN26 670.00 P 0.00 0.00 0.00 87.15 +9.06 29 0 322 0
29JUN26 680.00 P 0.00 0.00 0.00 95.12 +9.55 29 0 253 0
29JUN26 690.00 P 0.00 0.00 0.00 103.15 +10.15 30 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 112.09 +13.17 31 0 1,031 0
29JUN26 710.00 P 0.00 0.00 0.00 116.82 +8.51 29 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 124.92 +9.10 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 133.06 +9.29 30 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 141.50 +9.54 30 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 151.36 +11.09 31 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 159.94 +11.25 31 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 167.84 +12.05 31 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 176.72 +10.78 31 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 185.63 +10.94 31 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 194.58 +11.03 31 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 203.63 +11.10 31 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 212.84 +11.28 31 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 222.95 +12.18 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 231.68 +10.73 31 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 241.57 +10.63 32 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 251.53 +10.60 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 261.54 +10.61 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 272.80 +11.86 36 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 281.57 +10.65 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 291.72 +10.80 37 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 301.73 +10.80 37 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 311.73 +10.81 38 0 0 0
29SEP26 470.00 P 11.30 12.80 11.30 10.74 +2.83 28 13 2,294 +3
29SEP26 480.00 P 12.50 13.34 12.50 12.56 +3.15 28 10 1,723 +10
29SEP26 490.00 P 15.87 15.87 15.87 14.45 +3.14 28 10 1,408 0
29SEP26 500.00 P 17.03 17.03 17.03 16.07 +2.83 28 3 2,737 +3
29SEP26 510.00 P 19.10 19.57 19.10 18.77 +3.19 28 48 536 +2
29SEP26 520.00 P 21.80 21.99 20.86 21.83 +3.73 28 149 1,391 +14
29SEP26 530.00 P 23.80 24.90 23.80 24.24 +3.50 28 9 297 +9
29SEP26 540.00 P 27.14 28.00 27.14 27.21 +3.27 28 47 446 +45
29SEP26 550.00 P 31.00 31.30 29.78 29.84 +3.25 27 30 844 +12
29SEP26 560.00 P 33.93 35.00 33.60 33.76 +3.87 27 103 954 +103
29SEP26 570.00 P 38.00 38.00 37.60 37.26 +3.76 27 55 361 +19
29SEP26 580.00 P 43.00 43.00 41.09 42.09 +4.33 27 98 766 +98
29SEP26 590.00 P 46.00 46.31 45.20 46.49 +4.92 27 133 377 +52
29SEP26 600.00 P 49.90 52.00 49.00 52.00 +6.01 28 115 1,557 +103
29SEP26 610.00 P 56.50 57.30 54.50 56.18 +5.16 27 54 572 +14
29SEP26 620.00 P 61.09 61.09 61.09 61.81 +5.66 27 1 362 +1
29SEP26 630.00 P 67.20 67.20 67.20 68.18 +6.66 28 2 1,116 +2
29SEP26 640.00 P 0.00 0.00 0.00 74.12 +6.84 28 0 648 0
29SEP26 650.00 P 80.00 80.20 80.00 80.47 +7.22 28 9 15,049 -8
29SEP26 660.00 P 0.00 0.00 0.00 87.06 +7.50 28 0 392 0
29SEP26 670.00 P 0.00 0.00 0.00 94.43 +8.34 28 0 1,102 0
29SEP26 680.00 P 0.00 0.00 0.00 102.68 +7.96 29 0 342 0
29SEP26 690.00 P 0.00 0.00 0.00 108.84 +8.13 29 0 30 0
29SEP26 700.00 P 115.00 115.00 115.00 117.58 +13.68 30 1 110 0
29SEP26 710.00 P 0.00 0.00 0.00 123.87 +8.44 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 131.73 +8.75 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 139.65 +8.84 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 147.65 +9.00 30 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 155.87 +9.23 30 0 137 0
29SEP26 760.00 P 0.00 0.00 0.00 164.13 +9.25 30 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 172.58 +9.47 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 181.16 +9.68 30 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 189.64 +9.66 30 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 198.34 +9.81 30 0 14 0
29SEP26 810.00 P 0.00 0.00 0.00 207.14 +9.98 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 215.94 +10.12 30 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 224.82 +10.04 30 0 40 0
29SEP26 840.00 P 0.00 0.00 0.00 233.87 +10.22 30 0 41 0
29SEP26 850.00 P 0.00 0.00 0.00 243.07 +10.52 30 0 65 0
29SEP26 860.00 P 0.00 0.00 0.00 252.52 +10.92 31 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 262.03 +9.74 31 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 272.80 +10.81 32 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 281.57 +10.03 32 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 291.72 +10.51 33 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 301.73 +10.73 33 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 311.73 +10.81 34 0 2 0
TOTAL PUT 78,455 1,021,852 +9,576
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$ 85.50
27NOV25 62.50 C 0.00 0.00 0.00 23.04 -3.00 83 0 0 0
27NOV25 65.00 C 0.00 0.00 0.00 20.54 -3.00 70 0 0 0
27NOV25 67.50 C 0.00 0.00 0.00 18.04 -3.01 55 0 11 0
27NOV25 70.00 C 0.00 0.00 0.00 15.54 -3.01 0 0 0 0
27NOV25 72.50 C 0.00 0.00 0.00 13.04 -3.01 0 0 0 0
27NOV25 75.00 C 0.00 0.00 0.00 10.55 -3.00 39 0 0 0
27NOV25 77.50 C 0.00 0.00 0.00 8.06 -2.99 34 0 0 0
27NOV25 80.00 C 0.00 0.00 0.00 5.65 -2.92 34 0 23 0
27NOV25 82.50 C 4.18 4.18 4.18 3.58 -2.58 37 15 58 0
27NOV25 85.00 C 0.00 0.00 0.00 1.73 -2.11 33 0 156 0
27NOV25 87.50 C 1.01 1.08 0.63 0.72 -1.40 33 52 290 -30
27NOV25 90.00 C 0.41 0.41 0.24 0.24 -0.74 34 28 186 +28
27NOV25 92.50 C 0.00 0.00 0.00 0.05 -0.32 33 0 239 0
27NOV25 95.00 C 0.04 0.04 0.04 0.01 -0.10 33 12 334 -12
27NOV25 97.50 C 0.02 0.02 0.02 0.01 -0.02 41 10 211 -10
27NOV25 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 147 0
27NOV25 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
27NOV25 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 198 0
27NOV25 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 455 0
27NOV25 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 763 0
27NOV25 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 107 0
27NOV25 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 246 0
27NOV25 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 98 0
27NOV25 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 624 0
27NOV25 122.50 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
27NOV25 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
27NOV25 127.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.54 -3.15 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.01 -3.19 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 30.57 -3.14 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 28.03 -3.19 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 25.62 -3.11 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 23.42 -2.82 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 20.95 -2.59 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 18.53 -2.74 46 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.31 -2.49 47 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 13.46 -2.90 32 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.17 -2.80 31 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 9.02 -2.66 31 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 7.08 -2.44 31 0 30 0
30DEC25 82.50 C 6.08 6.08 5.86 5.35 -2.20 31 33 105 +33
30DEC25 85.00 C 4.72 4.72 4.10 3.91 -1.74 31 19 96 +15
30DEC25 87.50 C 0.00 0.00 0.00 2.73 -1.48 31 0 76 0
30DEC25 90.00 C 2.18 2.18 2.18 1.87 -1.17 31 7 75 0
30DEC25 92.50 C 1.47 1.47 1.47 1.24 -0.89 31 1 125 -1
30DEC25 95.00 C 0.65 0.65 0.65 0.79 -0.65 31 4 179 0
30DEC25 97.50 C 0.50 0.50 0.50 0.49 -0.45 31 6 256 -6
30DEC25 100.00 C 0.00 0.00 0.00 0.29 -0.31 31 0 349 0
30DEC25 102.50 C 0.15 0.15 0.15 0.17 -0.20 31 1 75 -1
30DEC25 105.00 C 0.00 0.00 0.00 0.09 -0.13 31 0 546 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 -0.08 31 0 154 0
30DEC25 110.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 129 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 63 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.69 -2.55 44 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.29 -2.50 41 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.97 -2.42 40 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.31 -2.77 32 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 14.09 -2.70 32 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 11.99 -2.61 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 10.04 -2.45 32 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.27 -2.26 32 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 6.87 -1.86 33 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 5.41 -1.58 32 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 4.06 -1.50 31 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 3.12 -1.27 31 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 2.36 -1.06 31 0 75 0
29JAN26 95.00 C 0.00 0.00 0.00 1.76 -0.85 32 0 87 0
29JAN26 97.50 C 0.00 0.00 0.00 1.29 -0.68 32 0 101 0
29JAN26 100.00 C 0.96 0.96 0.77 0.93 -0.53 32 3 81 +3
29JAN26 102.50 C 0.71 0.71 0.71 0.66 -0.41 32 1 570 0
29JAN26 105.00 C 0.00 0.00 0.00 0.47 -0.30 32 0 52 0
29JAN26 107.50 C 0.00 0.00 0.00 0.33 -0.22 32 0 113 0
29JAN26 110.00 C 0.00 0.00 0.00 0.22 -0.18 32 0 46 0
29JAN26 112.50 C 0.00 0.00 0.00 0.16 -0.12 32 0 33 0
29JAN26 115.00 C 0.00 0.00 0.00 0.11 -0.08 32 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 0.07 -0.06 32 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.06 -2.18 42 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.69 -2.11 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.40 -1.99 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.78 -2.30 32 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.66 -2.16 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.66 -2.10 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 10.81 -2.41 32 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.12 -2.24 32 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 7.79 -1.87 33 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 6.44 -1.56 33 0 6 0
26FEB26 87.50 C 0.00 0.00 0.00 5.17 -1.44 32 0 45 0
26FEB26 90.00 C 4.74 4.74 4.74 4.08 -1.32 31 15 25 0
26FEB26 92.50 C 0.00 0.00 0.00 3.29 -1.10 32 0 17 0
26FEB26 95.00 C 0.00 0.00 0.00 2.53 -1.01 31 0 69 0
26FEB26 97.50 C 0.00 0.00 0.00 1.99 -0.83 31 0 53 0
26FEB26 100.00 C 0.00 0.00 0.00 1.52 -0.71 31 0 80 0
26FEB26 102.50 C 0.00 0.00 0.00 1.17 -0.58 31 0 45 0
26FEB26 105.00 C 0.00 0.00 0.00 0.88 -0.47 31 0 46 0
26FEB26 107.50 C 0.00 0.00 0.00 0.68 -0.36 32 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.51 -0.31 32 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 0.38 -0.24 32 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.28 -0.19 32 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.21 -0.13 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.39 -2.75 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.96 -2.72 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.57 -2.14 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.19 -2.03 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.83 -2.18 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.51 -1.95 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.21 -1.88 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.01 -2.38 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.90 -1.86 37 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 15.99 -1.74 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.07 -1.76 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.92 -2.13 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 10.33 -2.44 33 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 8.89 -2.29 33 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 7.59 -2.15 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.43 -2.00 33 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.42 -1.83 33 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 4.57 -1.63 33 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 3.67 -1.61 33 0 51 0
30MAR26 97.50 C 0.00 0.00 0.00 3.02 -1.31 33 0 56 0
30MAR26 100.00 C 0.00 0.00 0.00 2.51 -1.14 33 0 48 0
30MAR26 102.50 C 2.00 2.00 2.00 2.04 -1.01 33 2 52 +2
30MAR26 105.00 C 0.00 0.00 0.00 1.65 -0.90 33 0 56 0
30MAR26 107.50 C 0.00 0.00 0.00 1.37 -0.74 33 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 1.10 -0.70 33 0 54 0
30MAR26 112.50 C 0.00 0.00 0.00 0.88 -0.60 33 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.70 -0.52 33 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.56 -0.44 33 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.44 -0.37 33 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.36 -0.28 34 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.28 -0.24 33 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.22 -0.21 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.17 -0.17 33 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 0.14 -0.15 34 0 0 0
30MAR26 135.00 C 0.20 0.20 0.20 0.11 -0.12 34 1 56 -1
29JUN26 62.50 C 0.00 0.00 0.00 25.47 -1.78 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.26 -1.82 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.15 -1.77 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.13 -1.75 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.22 -1.91 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.46 -1.66 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.80 -1.64 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 12.25 -2.07 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 10.56 -1.88 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 9.29 -2.20 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 8.18 -2.02 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.16 -1.94 32 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.25 -1.77 32 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.61 -1.51 33 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.82 -1.41 33 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.16 -1.18 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 3.62 -1.03 33 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 3.12 -0.98 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 2.60 -0.96 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 2.22 -0.99 32 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 1.91 -0.88 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 1.61 -0.80 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.39 -0.71 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.17 -0.62 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.00 -0.57 32 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.85 -0.50 32 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.70 -0.45 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.55 -2.23 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.07 -1.60 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.18 -1.54 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.52 -1.50 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.40 -1.66 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.07 -1.41 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.50 -1.44 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.97 -1.57 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.71 -1.46 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.51 -1.45 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.47 -1.28 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 9.19 -1.87 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.55 -1.45 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.68 -1.40 34 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 6.72 -1.49 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.04 -1.14 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 5.39 -1.11 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.87 -0.95 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.48 -0.78 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.00 -0.88 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.59 -0.75 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.19 -0.74 34 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.85 -0.56 34 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.55 -0.56 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.25 -0.57 34 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.01 -0.51 34 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.80 -0.42 34 0 0 0
TOTAL CALL 210 9,883 +20
27NOV25 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV25 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV25 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV25 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV25 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27NOV25 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
27NOV25 77.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 109 0
27NOV25 80.00 P 0.13 0.17 0.13 0.11 +0.09 34 18 169 +18
27NOV25 82.50 P 0.40 0.54 0.37 0.44 +0.33 34 59 309 -16
27NOV25 85.00 P 1.05 1.05 1.01 1.28 +0.87 35 39 325 -15
27NOV25 87.50 P 0.00 0.00 0.00 2.61 +1.44 32 0 215 0
27NOV25 90.00 P 4.11 4.11 4.11 4.80 +2.27 38 15 295 +15
27NOV25 92.50 P 0.00 0.00 0.00 7.03 +2.57 34 0 322 0
27NOV25 95.00 P 8.35 11.12 8.35 9.50 +2.93 0 2 277 -1
27NOV25 97.50 P 0.00 0.00 0.00 12.00 +3.00 0 0 119 0
27NOV25 100.00 P 0.00 0.00 0.00 14.50 +3.00 0 0 207 0
27NOV25 102.50 P 0.00 0.00 0.00 17.00 +3.00 0 0 0 0
27NOV25 105.00 P 0.00 0.00 0.00 19.84 +3.15 106 0 0 0
27NOV25 107.50 P 0.00 0.00 0.00 22.21 +2.69 106 0 0 0
27NOV25 110.00 P 0.00 0.00 0.00 24.71 +2.69 114 0 0 0
27NOV25 112.50 P 0.00 0.00 0.00 27.55 +3.06 146 0 0 0
27NOV25 115.00 P 0.00 0.00 0.00 29.84 +2.85 141 0 0 0
27NOV25 117.50 P 0.00 0.00 0.00 32.36 +2.97 150 0 0 0
27NOV25 120.00 P 0.00 0.00 0.00 34.84 +2.90 156 0 0 0
27NOV25 122.50 P 0.00 0.00 0.00 37.36 +2.93 165 0 0 0
27NOV25 125.00 P 0.00 0.00 0.00 39.84 +2.91 171 0 0 0
27NOV25 127.50 P 0.00 0.00 0.00 42.36 +2.93 179 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 66 0
30DEC25 72.50 P 0.00 0.00 0.00 0.18 +0.10 31 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.40 +0.22 32 0 37 0
30DEC25 77.50 P 0.00 0.00 0.00 0.76 +0.37 32 0 233 0
30DEC25 80.00 P 1.29 1.29 1.29 1.33 +0.60 32 15 324 +13
30DEC25 82.50 P 1.94 1.98 1.94 2.14 +0.86 32 18 313 +15
30DEC25 85.00 P 2.96 2.96 2.96 3.21 +1.16 32 1 238 0
30DEC25 87.50 P 0.00 0.00 0.00 4.51 +1.39 31 0 350 0
30DEC25 90.00 P 0.00 0.00 0.00 5.99 +1.54 30 0 210 0
30DEC25 92.50 P 0.00 0.00 0.00 8.00 +1.94 31 0 174 0
30DEC25 95.00 P 0.00 0.00 0.00 10.05 +2.36 31 0 161 0
30DEC25 97.50 P 0.00 0.00 0.00 12.27 +2.58 31 0 74 0
30DEC25 100.00 P 0.00 0.00 0.00 14.61 +2.75 31 0 75 0
30DEC25 102.50 P 0.00 0.00 0.00 17.14 +2.99 36 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 19.86 +2.82 46 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 22.21 +2.69 46 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.79 +2.76 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 27.55 +3.06 61 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.84 +2.85 60 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.36 +2.85 64 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.84 +2.81 66 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 37.36 +2.93 70 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 39.84 +2.91 73 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 42.36 +2.93 76 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 44.62 +2.81 70 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 47.18 +2.78 75 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 49.63 +2.77 76 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 52.13 +2.45 78 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 54.63 +2.83 80 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 57.12 +2.83 82 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 59.63 +2.77 85 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 62.12 +2.76 87 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 64.62 +2.76 89 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 67.12 +2.53 91 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 69.62 +2.76 93 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 72.11 +2.81 95 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 74.62 +2.83 98 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.19 +0.09 32 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.35 +0.16 32 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.62 +0.26 32 0 25 0
29JAN26 75.00 P 1.06 1.06 1.06 1.02 +0.41 32 15 79 0
29JAN26 77.50 P 0.00 0.00 0.00 1.58 +0.58 32 0 57 0
29JAN26 80.00 P 0.00 0.00 0.00 2.33 +0.78 33 0 73 0
29JAN26 82.50 P 0.00 0.00 0.00 3.17 +0.90 32 0 62 0
29JAN26 85.00 P 0.00 0.00 0.00 4.24 +1.06 31 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 5.63 +1.32 32 0 141 0
29JAN26 90.00 P 0.00 0.00 0.00 7.01 +1.36 31 0 117 0
29JAN26 92.50 P 0.00 0.00 0.00 8.93 +1.77 32 0 87 0
29JAN26 95.00 P 0.00 0.00 0.00 10.82 +2.16 32 0 101 0
29JAN26 97.50 P 0.00 0.00 0.00 12.86 +2.35 32 0 20 0
29JAN26 100.00 P 0.00 0.00 0.00 15.03 +2.52 32 0 17 0
29JAN26 102.50 P 0.00 0.00 0.00 17.29 +2.22 32 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 19.86 +2.73 36 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.21 +2.69 37 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.79 +2.76 41 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.55 +2.98 48 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.84 +2.77 47 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.36 +2.53 50 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.84 +2.71 52 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 37.36 +2.93 55 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.22 +0.08 32 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.39 +0.14 32 0 0 0
26FEB26 70.00 P 0.92 0.92 0.92 0.64 +0.22 32 1 1 +1
26FEB26 72.50 P 1.17 1.18 1.17 1.01 +0.34 32 30 17 0
26FEB26 75.00 P 0.00 0.00 0.00 1.51 +0.47 32 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 2.16 +0.63 32 0 19 0
26FEB26 80.00 P 0.00 0.00 0.00 2.98 +0.80 32 0 21 0
26FEB26 82.50 P 0.00 0.00 0.00 3.94 +0.95 32 0 90 0
26FEB26 85.00 P 0.00 0.00 0.00 5.02 +1.04 32 0 68 0
26FEB26 87.50 P 0.00 0.00 0.00 6.30 +1.15 31 0 45 0
26FEB26 90.00 P 0.00 0.00 0.00 7.75 +1.29 31 0 17 0
26FEB26 92.50 P 0.00 0.00 0.00 9.57 +1.64 32 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 11.38 +2.00 32 0 15 0
26FEB26 97.50 P 0.00 0.00 0.00 13.32 +2.17 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.18 +2.10 30 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.29 +1.73 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.95 +2.20 33 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.43 +2.39 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.81 +2.40 36 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.55 +2.92 42 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.84 +2.54 42 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.52 +2.65 46 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 0.00 35 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.32 +0.04 33 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.52 +0.08 33 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.81 +0.14 34 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 1.18 +0.17 34 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 1.68 +0.25 34 0 3 0
30MAR26 75.00 P 0.00 0.00 0.00 2.32 +0.37 34 0 23 0
30MAR26 77.50 P 0.00 0.00 0.00 3.03 +0.42 33 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 3.96 +0.72 34 0 15 0
30MAR26 82.50 P 4.76 4.76 4.76 4.92 +0.80 33 14 15 +14
30MAR26 85.00 P 0.00 0.00 0.00 6.11 +1.02 33 0 31 0
30MAR26 87.50 P 0.00 0.00 0.00 7.46 +0.94 33 0 40 0
30MAR26 90.00 P 0.00 0.00 0.00 8.94 +1.20 33 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 10.54 +1.38 33 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 12.31 +1.55 33 0 51 0
30MAR26 97.50 P 0.00 0.00 0.00 14.16 +1.65 33 0 40 0
30MAR26 100.00 P 0.00 0.00 0.00 15.64 +1.39 30 0 45 0
30MAR26 102.50 P 0.00 0.00 0.00 17.86 +1.61 31 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.95 +1.95 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 22.56 +1.99 33 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 25.03 +2.45 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.55 +2.53 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.86 +2.34 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.52 +2.57 42 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.89 +2.51 42 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.41 +2.80 44 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 39.86 +2.55 46 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.36 +2.51 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 44.88 +2.53 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 47.38 +2.53 51 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 49.73 +2.42 50 0 0 0
29JUN26 62.50 P 1.36 1.36 1.36 0.91 +0.07 32 1 5 +1
29JUN26 65.00 P 0.00 0.00 0.00 1.27 +0.14 32 0 19 0
29JUN26 67.50 P 0.00 0.00 0.00 1.79 +0.27 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 2.36 +0.29 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 3.02 +0.33 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.85 +0.46 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.77 +0.55 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 5.79 +0.63 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.99 +0.80 33 0 1 0
29JUN26 85.00 P 0.00 0.00 0.00 8.02 +0.82 32 0 18 0
29JUN26 87.50 P 0.00 0.00 0.00 9.40 +0.83 32 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.79 +0.90 32 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.33 +0.88 32 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 13.94 +1.02 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 15.77 +1.20 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.60 +1.46 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.44 +1.52 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.30 +1.48 31 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 23.59 +1.90 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.42 +1.40 30 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 27.70 +1.61 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.86 +1.69 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.52 +1.90 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.89 +2.11 33 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.42 +2.36 35 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.86 +2.54 36 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.36 +2.51 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.81 +0.39 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.26 +0.41 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 2.96 +0.54 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 3.65 +0.59 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 4.49 +0.75 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 5.39 +0.81 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 6.43 +0.96 35 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 7.54 +1.04 35 0 4 0
29SEP26 82.50 P 8.74 8.74 8.74 8.77 +1.19 35 1 1 +1
29SEP26 85.00 P 0.00 0.00 0.00 10.07 +1.25 35 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 11.34 +1.26 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 12.81 +1.29 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 14.30 +1.33 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 15.90 +1.33 34 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 17.63 +1.41 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.30 +1.36 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 21.23 +1.47 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.04 +1.43 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.97 +1.41 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.94 +1.38 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.18 +1.64 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.36 +1.78 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.31 +1.84 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.26 +1.47 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.48 +1.54 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.86 +1.58 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.36 +1.84 33 0 0 0
TOTAL PUT 229 7,068 +46
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$ 25.36
27NOV25 18.00 C 0.00 0.00 0.00 7.39 -0.62 124 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 6.89 -0.62 115 0 10 0
27NOV25 19.00 C 0.00 0.00 0.00 6.39 -0.62 106 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 5.89 -0.62 98 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 5.39 -0.62 89 0 20 0
27NOV25 21.00 C 0.00 0.00 0.00 4.37 -0.64 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 3.37 -0.64 0 0 10 0
27NOV25 23.00 C 0.00 0.00 0.00 2.37 -0.65 0 0 200 0
27NOV25 24.00 C 1.50 1.50 1.48 1.38 -0.64 21 10 97 +5
27NOV25 25.00 C 0.68 0.70 0.68 0.51 -0.52 22 14 334 0
27NOV25 26.00 C 0.13 0.13 0.06 0.08 -0.17 22 123 1,083 +18
27NOV25 27.00 C 0.02 0.02 0.02 0.01 -0.01 25 47 2,880 -20
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,280 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,052 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 284 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 121 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 71 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.91 -0.65 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.42 -0.64 58 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.92 -0.64 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.42 -0.64 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.92 -0.64 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.42 -0.65 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.93 -0.64 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.44 -0.63 46 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.94 -0.58 41 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.45 -0.62 42 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 5.95 -0.63 38 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.39 -0.64 0 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.44 -0.58 19 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.45 -0.64 19 0 11 0
30DEC25 23.00 C 0.00 0.00 0.00 2.49 -0.61 20 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.62 -0.54 20 0 10 0
30DEC25 25.00 C 1.00 1.00 1.00 0.92 -0.41 20 18 124 +18
30DEC25 26.00 C 0.50 0.50 0.42 0.43 -0.25 19 73 1,025 +39
30DEC25 27.00 C 0.20 0.22 0.14 0.18 -0.12 20 259 588 +26
30DEC25 28.00 C 0.07 0.08 0.07 0.07 -0.03 21 148 2,855 +140
30DEC25 29.00 C 0.06 0.06 0.05 0.02 -0.02 20 371 533 -60
30DEC25 30.00 C 0.06 0.06 0.06 0.01 0.00 22 100 954 -100
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 37.00 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 7.00 -0.63 33 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.51 -0.62 33 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.02 -0.56 31 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.54 -0.56 31 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.51 -0.61 20 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.55 -0.62 20 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.64 -0.58 20 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 1.83 -0.51 20 0 60 0
29JAN26 25.00 C 0.00 0.00 0.00 1.17 -0.41 20 0 206 0
29JAN26 26.00 C 0.96 0.96 0.96 0.69 -0.27 20 5 44 +5
29JAN26 27.00 C 0.36 0.36 0.36 0.36 -0.18 20 100 169 +100
29JAN26 28.00 C 0.00 0.00 0.00 0.18 -0.10 20 0 264 0
29JAN26 29.00 C 0.00 0.00 0.00 0.09 -0.05 20 0 146 0
29JAN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 95 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.06 -0.62 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.57 -0.56 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.09 -0.56 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.60 -0.57 27 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.58 -0.62 19 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.64 -0.61 19 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.77 -0.56 20 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.00 -0.49 20 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.36 -0.41 20 0 0 0
26FEB26 26.00 C 0.90 0.90 0.90 0.87 -0.31 20 1 1 +1
26FEB26 27.00 C 0.52 0.57 0.52 0.51 -0.21 19 6 126 +6
26FEB26 28.00 C 0.00 0.00 0.00 0.30 -0.13 20 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.16 -0.09 20 0 69 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 62 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.05 -0.64 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.56 -0.64 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.06 -0.65 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.59 -0.62 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.10 -0.62 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.61 -0.50 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.12 -0.57 27 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.64 -0.58 27 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.16 -0.55 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.68 -0.54 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 4.67 -0.61 19 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.76 -0.62 19 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 2.92 -0.59 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.18 -0.54 20 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.56 -0.47 20 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.06 -0.40 20 0 543 0
30MAR26 27.00 C 0.77 0.77 0.77 0.67 -0.34 19 4 123 0
30MAR26 28.00 C 0.48 0.48 0.48 0.44 -0.22 20 30 136 0
30MAR26 29.00 C 0.25 0.25 0.25 0.26 -0.16 20 40 240 +40
30MAR26 30.00 C 0.00 0.00 0.00 0.15 -0.11 20 0 387 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.07 20 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.59 -0.62 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.10 -0.62 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.67 -0.55 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.15 -0.60 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.67 -0.61 19 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.25 -0.55 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.79 -0.54 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.84 -0.58 20 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 3.99 -0.60 20 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.23 -0.56 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.55 -0.52 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.97 -0.47 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 1.49 -0.42 20 0 15 0
29JUN26 27.00 C 1.15 1.15 1.03 1.09 -0.37 20 42 270 +38
29JUN26 28.00 C 0.00 0.00 0.00 0.78 -0.29 20 0 35 0
29JUN26 29.00 C 0.00 0.00 0.00 0.56 -0.23 20 0 7 0
29JUN26 30.00 C 0.00 0.00 0.00 0.39 -0.18 20 0 540 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 -0.13 21 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.10 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.07 21 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.05 20 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.72 -0.63 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.26 -0.63 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.80 -0.62 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.35 -0.61 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.90 -0.61 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.06 -0.59 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.27 -0.47 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.55 -0.52 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.91 -0.48 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.34 -0.44 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.86 -0.39 20 0 37 0
29SEP26 27.00 C 1.50 1.50 1.50 1.50 -0.29 20 33 74 0
29SEP26 28.00 C 0.00 0.00 0.00 1.10 -0.31 20 0 80 0
29SEP26 29.00 C 0.00 0.00 0.00 0.88 -0.18 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.67 -0.14 20 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 0.50 -0.14 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.11 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 -0.09 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.08 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.06 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 2 0
TOTAL CALL 1,424 20,551 +256
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 80 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 300 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.01 0.03 0.01 0.01 0.00 38 190 537 +40
27NOV25 24.00 P 0.03 0.04 0.03 0.01 0.00 23 255 1,223 -40
27NOV25 25.00 P 0.13 0.18 0.09 0.15 +0.13 23 815 2,693 +133
27NOV25 26.00 P 0.50 0.73 0.47 0.73 +0.49 24 193 1,870 -35
27NOV25 27.00 P 1.42 1.42 1.42 1.64 +0.60 0 1 901 0
27NOV25 28.00 P 0.00 0.00 0.00 2.64 +0.64 0 0 259 -10
27NOV25 29.00 P 0.00 0.00 0.00 3.64 +0.64 0 0 6 0
27NOV25 30.00 P 0.00 0.00 0.00 4.64 +0.64 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 5.64 +0.58 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 6.64 +0.59 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 7.64 +0.58 0 0 0 0
27NOV25 34.00 P 0.00 0.00 0.00 8.64 +0.59 0 0 0 0
27NOV25 35.00 P 0.00 0.00 0.00 9.64 +0.61 0 0 0 0
27NOV25 36.00 P 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
27NOV25 37.00 P 0.00 0.00 0.00 11.64 +0.58 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 383 0
30DEC25 23.00 P 0.00 0.00 0.00 0.05 +0.03 20 0 466 0
30DEC25 24.00 P 0.16 0.23 0.16 0.18 +0.11 20 216 841 +189
30DEC25 25.00 P 0.38 0.48 0.38 0.47 +0.24 20 845 1,517 +210
30DEC25 26.00 P 0.84 0.97 0.84 0.97 +0.35 19 117 1,724 +49
30DEC25 27.00 P 1.59 1.67 1.59 1.75 +0.51 20 42 811 +19
30DEC25 28.00 P 0.00 0.00 0.00 2.65 +0.61 20 0 40 0
30DEC25 29.00 P 0.00 0.00 0.00 3.64 +0.64 0 0 10 0
30DEC25 30.00 P 0.00 0.00 0.00 4.64 +0.64 0 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 5.64 +0.58 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.64 +0.59 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.64 +0.58 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.64 +0.59 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.64 +0.61 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.64 +0.58 0 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 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 63 0
29JAN26 23.00 P 0.20 0.20 0.20 0.13 +0.06 20 10 136 +10
29JAN26 24.00 P 0.33 0.33 0.30 0.32 +0.13 20 31 468 +7
29JAN26 25.00 P 0.60 0.63 0.60 0.66 +0.23 20 45 326 +2
29JAN26 26.00 P 0.93 1.08 0.93 1.18 +0.34 20 4 782 0
29JAN26 27.00 P 0.00 0.00 0.00 1.87 +0.44 20 0 70 0
29JAN26 28.00 P 0.00 0.00 0.00 2.71 +0.53 20 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.64 +0.61 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.64 +0.64 0 0 0 0
29JAN26 31.00 P 5.44 5.44 5.44 5.64 +0.58 0 1 1 0
29JAN26 32.00 P 0.00 0.00 0.00 6.64 +0.59 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.64 +0.58 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.64 +0.59 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.64 +0.61 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.64 +0.58 0 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 0.01 0.00 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 21.00 P 0.10 0.10 0.10 0.03 +0.01 20 18 24 +18
26FEB26 22.00 P 0.15 0.15 0.14 0.08 +0.03 20 60 110 +60
26FEB26 23.00 P 0.25 0.29 0.24 0.20 +0.08 20 228 246 +226
26FEB26 24.00 P 0.48 0.48 0.48 0.43 +0.15 20 5 239 0
26FEB26 25.00 P 0.75 0.75 0.75 0.78 +0.22 20 10 94 +10
26FEB26 26.00 P 0.00 0.00 0.00 1.30 +0.35 20 0 76 0
26FEB26 27.00 P 0.00 0.00 0.00 1.96 +0.43 20 0 32 0
26FEB26 28.00 P 0.00 0.00 0.00 2.76 +0.52 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.66 +0.58 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.64 +0.63 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.64 +0.58 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.64 +0.59 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.64 +0.58 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.64 +0.59 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.64 +0.61 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 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 32 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 0.01 0.00 25 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 38 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 133 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 301 0
30MAR26 23.00 P 0.32 0.37 0.32 0.29 +0.06 20 119 230 +119
30MAR26 24.00 P 0.55 0.58 0.55 0.55 +0.11 20 54 256 +54
30MAR26 25.00 P 0.00 0.00 0.00 0.91 +0.16 20 0 108 0
30MAR26 26.00 P 0.00 0.00 0.00 1.41 +0.25 19 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 2.06 +0.33 19 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.83 +0.43 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.69 +0.50 19 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.64 +0.58 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.64 +0.56 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.64 +0.59 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.64 +0.58 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.64 +0.59 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.64 +0.61 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.64 +0.58 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 120 0
29JUN26 22.00 P 0.00 0.00 0.00 0.36 +0.05 21 0 101 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 +0.09 21 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.93 +0.14 21 0 75 0
29JUN26 25.00 P 0.00 0.00 0.00 1.32 +0.16 20 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 1.84 +0.24 20 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 2.45 +0.30 20 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 3.15 +0.36 20 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.92 +0.42 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.77 +0.49 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.66 +0.42 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.64 +0.57 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.64 +0.58 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.64 +0.59 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.64 +0.61 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.64 +0.58 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.06 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 +0.09 20 0 2 0
29SEP26 23.00 P 0.85 0.85 0.78 0.77 +0.13 20 3 98 +3
29SEP26 24.00 P 0.00 0.00 0.00 1.12 +0.18 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.47 +0.14 19 0 4 0
29SEP26 26.00 P 2.07 2.07 2.07 2.03 +0.27 20 1 15 -1
29SEP26 27.00 P 0.00 0.00 0.00 2.63 +0.33 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.30 +0.38 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.05 +0.44 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.99 +0.62 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.78 +0.43 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.66 +0.58 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.64 +0.58 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.64 +0.59 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.64 +0.61 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.64 +0.58 0 0 0 0
TOTAL PUT 3,263 19,985 +1,063
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$ 537.50
27NOV25 380.00 C 0.00 0.00 0.00 157.72 -18.58 0 0 0 0
27NOV25 390.00 C 0.00 0.00 0.00 148.10 -18.58 116 0 0 0
27NOV25 400.00 C 0.00 0.00 0.00 137.73 -19.60 0 0 0 0
27NOV25 410.00 C 0.00 0.00 0.00 127.74 -17.43 56 0 0 0
27NOV25 420.00 C 0.00 0.00 0.00 117.75 -18.69 58 0 0 0
27NOV25 430.00 C 0.00 0.00 0.00 107.75 -20.27 0 0 0 0
27NOV25 440.00 C 0.00 0.00 0.00 97.76 -18.64 46 0 0 0
27NOV25 450.00 C 0.00 0.00 0.00 87.76 -18.61 0 0 0 0
27NOV25 460.00 C 0.00 0.00 0.00 77.77 -19.37 35 0 28 0
27NOV25 470.00 C 0.00 0.00 0.00 68.78 -18.07 66 0 69 0
27NOV25 480.00 C 0.00 0.00 0.00 57.83 -18.74 35 0 154 0
27NOV25 490.00 C 0.00 0.00 0.00 47.97 -18.35 35 0 73 0
27NOV25 500.00 C 0.00 0.00 0.00 38.35 -17.81 35 0 94 0
27NOV25 510.00 C 0.00 0.00 0.00 29.25 -15.61 35 0 70 0
27NOV25 520.00 C 23.58 23.77 23.58 21.40 -14.21 37 30 25 -17
27NOV25 530.00 C 16.37 16.37 16.37 14.24 -12.81 36 15 70 +15
27NOV25 540.00 C 9.90 10.87 8.55 8.55 -11.48 34 91 85 -1
27NOV25 550.00 C 5.00 7.60 4.95 4.98 -8.66 35 220 252 -20
27NOV25 560.00 C 3.13 4.29 2.45 2.52 -5.98 35 27 393 +14
27NOV25 570.00 C 1.41 1.95 1.41 1.19 -3.82 35 22 291 +4
27NOV25 580.00 C 0.74 1.10 0.71 0.54 -2.33 35 57 249 -20
27NOV25 590.00 C 0.50 0.50 0.50 0.21 -1.27 35 3 433 -3
27NOV25 600.00 C 0.36 0.36 0.36 0.08 -0.62 36 8 834 0
27NOV25 610.00 C 0.31 0.31 0.31 0.03 -0.28 36 2 247 -2
27NOV25 620.00 C 0.40 0.40 0.40 0.01 -0.12 36 15 508 -15
27NOV25 630.00 C 0.34 0.34 0.18 0.01 -0.04 40 16 165 0
27NOV25 640.00 C 0.22 0.22 0.19 0.01 -0.01 44 8 297 0
27NOV25 650.00 C 0.19 0.19 0.18 0.01 0.00 47 4 47 -4
27NOV25 660.00 C 0.10 0.18 0.10 0.01 0.00 51 10 161 0
27NOV25 670.00 C 0.00 0.00 0.00 0.01 0.00 54 0 59 0
27NOV25 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 228 0
27NOV25 690.00 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
27NOV25 700.00 C 0.00 0.00 0.00 0.01 0.00 64 0 153 0
30DEC25 320.00 C 0.00 0.00 0.00 218.82 -18.25 60 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 208.75 -19.99 38 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 199.35 -18.50 66 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 189.07 -17.79 56 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 178.86 -18.05 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 168.90 -21.27 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 159.82 -18.50 56 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 149.64 -17.04 50 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 139.90 -17.43 48 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 129.14 -19.62 32 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 120.27 -17.34 44 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 110.36 -17.66 41 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 99.75 -17.29 32 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 91.27 -18.15 38 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 82.24 -15.54 38 0 487 0
30DEC25 470.00 C 0.00 0.00 0.00 70.60 -18.45 27 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 64.00 -16.35 35 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 54.95 -16.28 32 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 47.26 -15.26 32 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 39.63 -14.67 32 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 33.23 -12.06 32 0 169 0
30DEC25 530.00 C 0.00 0.00 0.00 28.14 -11.47 33 0 186 0
30DEC25 540.00 C 20.65 23.64 20.65 22.47 -10.07 32 31 101 +15
30DEC25 550.00 C 20.00 20.00 20.00 18.16 -8.85 32 1 580 -1
30DEC25 560.00 C 15.60 16.00 15.60 14.29 -7.90 32 2 124 +1
30DEC25 570.00 C 12.00 12.00 11.36 11.34 -6.70 32 4 202 -1
30DEC25 580.00 C 10.00 10.60 8.70 8.72 -5.79 32 3 341 +2
30DEC25 590.00 C 7.00 8.00 7.00 6.93 -4.57 33 5 210 -1
30DEC25 600.00 C 6.28 6.29 6.06 5.37 -3.59 33 45 391 +45
30DEC25 610.00 C 4.15 4.40 4.15 4.01 -2.89 33 3 251 0
30DEC25 620.00 C 3.12 3.40 3.00 2.96 -2.29 33 7 297 +5
30DEC25 630.00 C 2.65 2.88 2.65 2.16 -1.78 33 4 377 +2
30DEC25 640.00 C 2.30 2.30 2.30 1.56 -1.37 33 1 208 0
30DEC25 650.00 C 0.00 0.00 0.00 1.08 -1.07 32 0 104 0
30DEC25 660.00 C 1.50 1.50 1.50 0.76 -0.80 32 2 85 -2
30DEC25 670.00 C 0.00 0.00 0.00 0.53 -0.56 32 0 57 0
30DEC25 680.00 C 0.95 0.95 0.95 0.37 -0.41 32 10 301 +10
30DEC25 690.00 C 0.00 0.00 0.00 0.25 -0.30 32 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.17 -0.21 32 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.11 -0.15 32 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.08 -0.10 33 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.05 -0.07 32 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 243 0
29JAN26 440.00 C 0.00 0.00 0.00 103.44 -17.75 35 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 95.24 -15.60 36 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 86.77 -16.17 36 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 74.71 -18.96 28 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 67.91 -16.34 31 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 60.36 -16.53 31 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 54.63 -14.31 33 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 47.49 -13.94 32 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 41.42 -12.98 32 0 0 0
29JAN26 530.00 C 36.80 37.72 36.80 35.85 -12.02 32 19 30 +15
29JAN26 540.00 C 0.00 0.00 0.00 31.06 -10.04 32 0 30 0
29JAN26 550.00 C 0.00 0.00 0.00 26.67 -9.14 32 0 24 0
29JAN26 560.00 C 0.00 0.00 0.00 22.78 -8.27 32 0 54 0
29JAN26 570.00 C 21.27 21.27 20.53 19.37 -7.39 33 9 53 0
29JAN26 580.00 C 0.00 0.00 0.00 16.40 -6.57 33 0 64 0
29JAN26 590.00 C 0.00 0.00 0.00 13.83 -5.64 33 0 26 0
29JAN26 600.00 C 0.00 0.00 0.00 11.62 -4.78 33 0 57 0
29JAN26 610.00 C 0.00 0.00 0.00 9.65 -4.08 33 0 37 0
29JAN26 620.00 C 0.00 0.00 0.00 7.92 -3.51 33 0 61 0
29JAN26 630.00 C 0.00 0.00 0.00 6.28 -3.18 33 0 31 0
29JAN26 640.00 C 0.00 0.00 0.00 5.10 -2.68 33 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 4.12 -2.06 33 0 17 0
29JAN26 660.00 C 0.00 0.00 0.00 3.31 -1.72 33 0 0 0
29JAN26 670.00 C 0.00 0.00 0.00 2.64 -1.43 33 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 2.10 -1.18 33 0 0 0
29JAN26 690.00 C 0.00 0.00 0.00 1.66 -0.97 33 0 120 0
26FEB26 450.00 C 0.00 0.00 0.00 95.24 -20.18 28 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 89.70 -17.34 33 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 81.57 -16.29 33 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 72.68 -17.61 31 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 65.34 -17.09 31 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 60.07 -10.52 33 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 55.09 -12.79 34 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 47.96 -13.26 32 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 42.66 -12.34 33 0 0 0
26FEB26 540.00 C 0.00 0.00 0.00 37.97 -10.05 33 0 15 0
26FEB26 550.00 C 35.00 35.00 35.00 33.61 -9.23 33 1 31 +1
26FEB26 560.00 C 0.00 0.00 0.00 29.50 -8.61 33 0 52 0
26FEB26 570.00 C 0.00 0.00 0.00 25.96 -7.84 33 0 45 0
26FEB26 580.00 C 0.00 0.00 0.00 22.78 -7.12 33 0 15 0
26FEB26 590.00 C 0.00 0.00 0.00 20.00 -6.39 33 0 35 0
26FEB26 600.00 C 0.00 0.00 0.00 17.50 -5.72 34 0 403 0
26FEB26 610.00 C 0.00 0.00 0.00 15.20 -5.02 34 0 15 0
26FEB26 620.00 C 0.00 0.00 0.00 13.06 -4.48 34 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 10.85 -4.31 33 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 9.26 -3.81 33 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 7.88 -3.34 33 0 3 0
26FEB26 660.00 C 0.00 0.00 0.00 6.68 -2.64 33 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 5.64 -2.32 33 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 225.29 -15.50 61 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 213.52 -17.29 51 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 202.45 -16.24 43 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 196.24 -15.30 54 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 180.48 -21.27 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 168.90 -21.63 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 165.33 -17.99 42 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 150.78 -20.83 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 143.66 -19.54 32 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 134.42 -16.79 32 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 127.09 -16.49 35 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 117.04 -20.08 32 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 106.23 -20.18 28 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 99.84 -20.35 32 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 90.21 -21.14 29 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 85.35 -14.53 33 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 78.18 -18.13 33 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 71.65 -16.48 33 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 67.05 -15.00 35 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 60.11 -11.86 34 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 53.48 -13.71 33 0 1 0
30MAR26 530.00 C 0.00 0.00 0.00 49.14 -13.29 34 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 43.37 -14.20 33 0 31 0
30MAR26 550.00 C 0.00 0.00 0.00 39.35 -10.77 33 0 20 0
30MAR26 560.00 C 0.00 0.00 0.00 35.78 -9.40 34 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 31.98 -8.76 34 0 6 0
30MAR26 580.00 C 0.00 0.00 0.00 26.63 -10.19 32 0 16 0
30MAR26 590.00 C 0.00 0.00 0.00 25.22 -8.09 33 0 15 0
30MAR26 600.00 C 0.00 0.00 0.00 22.19 -7.98 33 0 550 0
30MAR26 610.00 C 0.00 0.00 0.00 19.65 -7.90 33 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 17.29 -7.20 33 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 14.67 -7.34 33 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 12.92 -7.48 33 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 11.19 -6.31 33 0 266 0
30MAR26 660.00 C 0.00 0.00 0.00 9.82 -5.89 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 8.55 -5.46 33 0 124 0
30MAR26 680.00 C 10.50 10.50 10.50 7.34 -4.96 33 40 0 -40
30MAR26 690.00 C 0.00 0.00 0.00 6.43 -4.53 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 5.53 -4.18 33 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 196.24 -16.03 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 184.37 -17.38 31 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 176.07 -15.49 33 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 166.75 -16.57 32 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 155.31 -18.89 27 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 149.55 -15.99 32 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 141.23 -15.50 32 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 132.69 -15.87 32 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 125.94 -15.00 33 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 118.69 -17.81 33 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 109.18 -19.88 31 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 102.51 -15.74 32 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 96.14 -15.85 32 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 91.17 -13.89 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 84.54 -13.63 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 78.47 -15.18 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 73.05 -14.80 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 69.63 -10.41 34 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 64.37 -12.18 34 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 61.20 -11.56 35 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 55.20 -11.67 34 0 19 0
29JUN26 560.00 C 0.00 0.00 0.00 51.11 -11.97 34 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 47.14 -9.23 34 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 44.30 -8.17 34 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 40.36 -8.05 34 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 37.56 -9.25 34 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 35.97 -7.21 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 33.05 -5.97 35 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 30.19 -6.12 35 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 27.11 -6.98 34 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 24.91 -6.32 34 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 22.71 -6.26 34 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 21.44 -5.27 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 19.73 -4.71 35 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 17.50 -4.93 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 15.84 -4.28 34 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 129.00 -13.98 34 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 122.90 -12.25 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 118.63 -9.54 36 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 112.09 -12.99 35 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 104.05 -10.43 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 97.51 -14.94 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 94.40 -8.75 35 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 86.86 -10.74 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 82.45 -9.95 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 78.68 -8.85 35 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 73.90 -8.82 35 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 71.46 -8.80 36 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 67.23 -7.79 35 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 63.37 -7.48 36 0 5 0
29SEP26 580.00 C 59.40 59.40 59.40 59.77 -7.74 36 1 2 -1
29SEP26 590.00 C 0.00 0.00 0.00 55.21 -7.79 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 51.77 -7.82 35 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 48.33 -8.00 35 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 46.94 -6.28 36 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 42.82 -7.01 35 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 40.07 -8.42 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 37.32 -7.01 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 35.09 -6.49 35 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 32.96 -5.87 35 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 30.82 -5.74 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 28.69 -5.74 35 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 26.78 -5.52 35 0 4 0
TOTAL CALL 716 15,911 +1
27NOV25 380.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
27NOV25 390.00 P 0.00 0.00 0.00 0.01 0.00 79 0 116 0
27NOV25 400.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
27NOV25 410.00 P 0.00 0.00 0.00 0.01 0.00 68 0 39 0
27NOV25 420.00 P 0.00 0.00 0.00 0.01 0.00 62 0 146 0
27NOV25 430.00 P 0.00 0.00 0.00 0.01 0.00 57 0 51 0
27NOV25 440.00 P 0.00 0.00 0.00 0.01 0.00 51 0 149 0
27NOV25 450.00 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
27NOV25 460.00 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
27NOV25 470.00 P 0.35 0.35 0.35 0.01 0.00 35 4 267 -4
27NOV25 480.00 P 0.46 0.46 0.46 0.05 +0.04 35 2 284 0
27NOV25 490.00 P 0.00 0.00 0.00 0.18 +0.13 35 0 592 0
27NOV25 500.00 P 1.20 1.29 1.06 0.57 +0.39 35 20 2,092 0
27NOV25 510.00 P 3.00 3.00 1.82 1.50 +0.97 35 18 580 0
27NOV25 520.00 P 3.33 5.75 3.33 3.37 +2.08 36 58 386 -6
27NOV25 530.00 P 7.85 7.85 5.78 6.55 +3.76 36 147 443 -95
27NOV25 540.00 P 13.50 13.50 9.40 11.34 +6.31 36 116 197 -71
27NOV25 550.00 P 17.00 20.00 14.80 17.75 +9.08 37 367 547 -71
27NOV25 560.00 P 25.00 25.00 25.00 24.84 +11.15 35 2 237 -2
27NOV25 570.00 P 0.00 0.00 0.00 33.50 +13.42 35 0 155 0
27NOV25 580.00 P 0.00 0.00 0.00 42.83 +13.49 35 0 355 0
27NOV25 590.00 P 0.00 0.00 0.00 52.56 +15.41 35 0 330 0
27NOV25 600.00 P 0.00 0.00 0.00 62.50 +14.68 0 0 23 0
27NOV25 610.00 P 0.00 0.00 0.00 73.27 +15.47 60 0 37 0
27NOV25 620.00 P 0.00 0.00 0.00 82.50 +16.49 0 0 24 -11
27NOV25 630.00 P 0.00 0.00 0.00 92.50 +14.22 0 0 10 0
27NOV25 640.00 P 0.00 0.00 0.00 102.50 +16.50 0 0 2 0
27NOV25 650.00 P 0.00 0.00 0.00 115.88 +19.40 111 0 0 0
27NOV25 660.00 P 0.00 0.00 0.00 126.04 +20.04 119 0 0 0
27NOV25 670.00 P 0.00 0.00 0.00 136.48 +20.48 129 0 0 0
27NOV25 680.00 P 0.00 0.00 0.00 146.47 +20.47 135 0 0 0
27NOV25 690.00 P 0.00 0.00 0.00 155.85 +19.85 136 0 0 0
27NOV25 700.00 P 0.00 0.00 0.00 162.50 +16.50 0 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.17 +0.10 32 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.32 +0.18 32 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.58 +0.31 32 0 267 0
30DEC25 450.00 P 1.81 1.81 1.81 1.00 +0.52 32 10 447 +10
30DEC25 460.00 P 2.51 2.51 2.51 1.68 +0.85 33 1 562 +1
30DEC25 470.00 P 3.11 3.20 3.11 2.64 +1.23 33 32 220 +17
30DEC25 480.00 P 5.00 5.00 4.00 3.98 +1.76 33 26 1,371 +16
30DEC25 490.00 P 5.68 6.39 5.38 5.80 +2.43 33 19 836 +14
30DEC25 500.00 P 8.29 9.30 7.59 8.17 +3.24 33 33 631 -14
30DEC25 510.00 P 10.00 11.50 10.00 11.15 +4.29 33 22 370 +1
30DEC25 520.00 P 14.00 14.40 14.00 14.74 +5.53 33 3 363 +1
30DEC25 530.00 P 17.36 18.00 17.36 18.86 +6.62 33 9 440 -5
30DEC25 540.00 P 22.70 22.70 21.30 23.88 +7.88 33 6 93 0
30DEC25 550.00 P 28.07 28.07 28.00 29.28 +8.34 33 15 218 -11
30DEC25 560.00 P 0.00 0.00 0.00 35.34 +9.65 32 0 87 0
30DEC25 570.00 P 0.00 0.00 0.00 41.55 +10.00 31 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 51.24 +13.09 35 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 56.69 +11.47 30 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 65.04 +12.18 30 0 50 0
30DEC25 610.00 P 0.00 0.00 0.00 77.09 +17.24 38 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 86.48 +19.17 40 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 93.41 +15.13 33 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 105.11 +17.74 42 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 116.01 +19.25 47 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 126.19 +19.71 50 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 136.48 +20.43 54 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 146.78 +20.77 57 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 155.85 +19.85 57 0 15 0
30DEC25 700.00 P 0.00 0.00 0.00 162.95 +16.95 46 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 172.50 +16.50 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 187.30 +18.43 68 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 196.82 +20.82 69 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 202.50 +13.87 0 0 0 0
29JAN26 440.00 P 3.03 3.03 2.82 2.37 +0.98 33 3 16 +3
29JAN26 450.00 P 0.00 0.00 0.00 3.48 +1.35 33 0 90 0
29JAN26 460.00 P 0.00 0.00 0.00 4.85 +1.89 33 0 34 0
29JAN26 470.00 P 6.50 6.50 6.20 6.55 +2.33 33 6 263 +6
29JAN26 480.00 P 7.90 8.85 7.90 8.59 +2.92 33 17 1,145 -14
29JAN26 490.00 P 10.70 10.70 10.70 11.17 +3.56 33 1 43 +1
29JAN26 500.00 P 15.16 15.16 15.16 14.02 +4.30 33 15 71 +15
29JAN26 510.00 P 16.19 16.19 16.19 17.40 +5.13 33 1 1,586 +1
29JAN26 520.00 P 21.40 21.40 21.40 21.38 +6.04 33 2 100 +2
29JAN26 530.00 P 24.13 25.77 23.88 25.77 +6.63 33 29 66 +2
29JAN26 540.00 P 0.00 0.00 0.00 31.02 +7.89 33 0 102 0
29JAN26 550.00 P 0.00 0.00 0.00 36.64 +8.81 33 0 69 0
29JAN26 560.00 P 0.00 0.00 0.00 42.38 +9.33 33 0 210 0
29JAN26 570.00 P 0.00 0.00 0.00 47.53 +8.75 31 0 214 0
29JAN26 580.00 P 0.00 0.00 0.00 55.65 +9.38 33 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 63.98 +12.27 34 0 15 0
29JAN26 600.00 P 0.00 0.00 0.00 71.10 +10.78 33 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 79.43 +15.35 34 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 89.85 +18.24 37 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 98.89 +16.42 38 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 108.07 +19.00 39 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 116.01 +16.69 37 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 127.21 +18.92 42 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 136.94 +15.88 43 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 146.78 +19.24 45 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 155.85 +19.35 45 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 6.11 +1.76 33 0 24 0
26FEB26 460.00 P 8.00 8.00 8.00 8.19 +2.56 34 1 91 +1
26FEB26 470.00 P 10.49 10.49 10.29 10.32 +3.08 34 17 105 +14
26FEB26 480.00 P 0.00 0.00 0.00 12.70 +3.31 33 0 52 0
26FEB26 490.00 P 0.00 0.00 0.00 15.46 +4.04 33 0 40 0
26FEB26 500.00 P 0.00 0.00 0.00 18.69 +4.72 33 0 742 0
26FEB26 510.00 P 0.00 0.00 0.00 22.42 +5.47 33 0 10 0
26FEB26 520.00 P 0.00 0.00 0.00 26.63 +6.27 33 0 7 0
26FEB26 530.00 P 0.00 0.00 0.00 31.30 +7.07 33 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 36.45 +7.82 33 0 30 0
26FEB26 550.00 P 0.00 0.00 0.00 42.02 +8.60 33 0 46 0
26FEB26 560.00 P 0.00 0.00 0.00 48.38 +9.72 34 0 131 0
26FEB26 570.00 P 0.00 0.00 0.00 54.83 +10.49 34 0 61 0
26FEB26 580.00 P 0.00 0.00 0.00 60.67 +9.85 33 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 69.78 +12.33 35 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 75.83 +13.46 34 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 83.95 +14.93 34 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 91.57 +15.53 34 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 102.14 +18.57 37 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 109.83 +15.10 36 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 119.17 +19.69 37 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 127.21 +15.58 36 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 138.62 +15.11 40 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.41 -0.04 33 0 35 0
30MAR26 360.00 P 0.00 0.00 0.00 0.60 -0.05 33 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 0.91 -0.04 33 0 6 0
30MAR26 380.00 P 0.00 0.00 0.00 1.31 -0.02 33 0 14 0
30MAR26 390.00 P 0.00 0.00 0.00 1.80 -0.02 33 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 2.50 +0.02 33 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 3.36 +0.13 33 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 4.39 +0.13 33 0 103 0
30MAR26 430.00 P 0.00 0.00 0.00 5.75 +0.33 33 0 89 0
30MAR26 440.00 P 0.00 0.00 0.00 7.25 +0.38 33 0 158 0
30MAR26 450.00 P 0.00 0.00 0.00 9.17 +0.64 33 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 11.65 +1.17 33 0 87 0
30MAR26 470.00 P 15.00 15.00 15.00 14.24 +1.89 33 10 82 +10
30MAR26 480.00 P 18.00 18.00 18.00 17.20 +2.38 33 10 115 +10
30MAR26 490.00 P 0.00 0.00 0.00 20.48 +2.87 33 0 10 0
30MAR26 500.00 P 0.00 0.00 0.00 24.23 +3.50 33 0 727 0
30MAR26 510.00 P 0.00 0.00 0.00 28.28 +4.15 34 0 38 0
30MAR26 520.00 P 0.00 0.00 0.00 32.82 +4.84 34 0 8 0
30MAR26 530.00 P 0.00 0.00 0.00 37.67 +5.70 34 0 10 0
30MAR26 540.00 P 0.00 0.00 0.00 41.69 +5.12 33 0 0 0
30MAR26 550.00 P 0.00 0.00 0.00 48.63 +7.44 34 0 246 0
30MAR26 560.00 P 0.00 0.00 0.00 54.60 +5.70 34 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 61.06 +8.51 34 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 67.64 +10.05 34 0 27 0
30MAR26 590.00 P 0.00 0.00 0.00 74.84 +11.13 35 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 81.85 +11.98 35 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 89.82 +13.15 35 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 96.03 +7.35 34 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 105.87 +13.19 36 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 114.38 +16.31 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 122.94 +17.03 37 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 131.88 +17.87 37 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 140.08 +16.40 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 149.60 +19.29 38 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 157.61 +17.53 37 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 167.64 +18.07 39 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 2.42 +0.51 34 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 3.16 +0.68 34 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 4.03 +0.82 34 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 5.08 +1.02 34 0 3 0
29JUN26 390.00 P 0.00 0.00 0.00 6.29 +1.18 34 0 4 0
29JUN26 400.00 P 0.00 0.00 0.00 7.76 +1.50 34 0 48 0
29JUN26 410.00 P 0.00 0.00 0.00 9.35 +1.62 34 0 2 0
29JUN26 420.00 P 0.00 0.00 0.00 11.32 +2.11 34 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 13.32 +2.14 34 0 33 0
29JUN26 440.00 P 0.00 0.00 0.00 15.86 +2.70 34 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 18.45 +2.91 34 0 36 0
29JUN26 460.00 P 0.00 0.00 0.00 21.08 +2.49 34 0 25 0
29JUN26 470.00 P 26.29 26.29 26.29 24.56 +3.54 34 2 11 -2
29JUN26 480.00 P 0.00 0.00 0.00 28.53 +3.71 35 0 32 0
29JUN26 490.00 P 32.00 32.00 32.00 32.04 +5.03 34 10 42 +10
29JUN26 500.00 P 0.00 0.00 0.00 36.30 +5.68 35 0 32 0
29JUN26 510.00 P 0.00 0.00 0.00 40.25 +5.29 34 0 32 0
29JUN26 520.00 P 0.00 0.00 0.00 44.95 +4.79 34 0 2 0
29JUN26 530.00 P 0.00 0.00 0.00 51.52 +6.74 35 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 55.70 +6.61 35 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 61.88 +7.99 35 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 66.89 +6.64 35 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 73.57 +8.30 35 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 81.20 +9.61 36 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 86.67 +10.59 35 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 94.04 +12.49 36 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 101.10 +13.14 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 108.68 +13.92 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 117.12 +15.04 37 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 125.10 +15.57 37 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 133.14 +16.36 37 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 139.66 +14.79 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 147.91 +15.17 36 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 157.53 +16.69 38 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 166.01 +15.91 38 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 175.64 +19.17 39 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 22.57 +2.21 35 0 24 0
29SEP26 450.00 P 0.00 0.00 0.00 26.46 +3.45 35 0 11 0
29SEP26 460.00 P 30.00 30.00 30.00 28.89 +2.72 34 1 23 +1
29SEP26 470.00 P 0.00 0.00 0.00 33.32 +4.21 35 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 37.31 +3.50 35 0 13 0
29SEP26 490.00 P 0.00 0.00 0.00 41.12 +3.56 35 0 13 0
29SEP26 500.00 P 0.00 0.00 0.00 45.75 +6.23 35 0 12 0
29SEP26 510.00 P 0.00 0.00 0.00 50.03 +4.16 35 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 53.98 +3.59 34 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 61.17 +6.01 36 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 65.68 +5.51 35 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 69.84 +3.97 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 75.73 +5.67 35 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 82.00 +6.22 35 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 89.11 +6.99 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 94.19 +5.65 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 101.79 +6.26 35 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 108.67 +6.50 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 115.09 +6.92 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 122.97 +7.75 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 130.39 +7.12 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 137.95 +7.37 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 145.57 +7.50 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 153.37 +7.68 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 161.31 +7.85 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 170.54 +9.22 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 178.66 +10.40 36 0 0 0
TOTAL PUT 1,035 27,225 -170
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$ 4.19
27NOV25 3.20 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
27NOV25 3.30 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
27NOV25 3.40 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
27NOV25 3.50 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
27NOV25 3.60 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
27NOV25 3.70 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
27NOV25 3.80 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
27NOV25 3.90 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
27NOV25 4.00 C 0.25 0.25 0.25 0.23 -0.03 51 10 42 +10
27NOV25 4.10 C 0.14 0.14 0.14 0.17 -0.02 55 10 15 +10
27NOV25 4.20 C 0.13 0.13 0.13 0.11 -0.02 53 18 518 +18
27NOV25 4.30 C 0.11 0.11 0.11 0.07 -0.02 53 15 732 0
27NOV25 4.40 C 0.05 0.05 0.05 0.04 -0.02 52 10 58 -10
27NOV25 4.50 C 0.06 0.06 0.06 0.03 -0.01 58 90 379 +14
27NOV25 4.60 C 0.00 0.00 0.00 0.01 -0.01 50 0 120 0
27NOV25 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 400 0
27NOV25 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 294 0
27NOV25 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 130 0
27NOV25 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,348 0
27NOV25 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 218 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 114 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 132 0 203 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 146 0 487 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 159 0 312 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 171 0 567 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 183 0 285 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 195 0 239 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 120 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 216 0 27 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 225 0 10 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 235 0 582 0
30DEC25 3.20 C 0.00 0.00 0.00 0.99 -0.04 0 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.81 -0.04 36 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.76 -0.03 55 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.67 -0.04 52 0 2 0
30DEC25 3.70 C 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.52 -0.03 52 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 28 0
30DEC25 4.10 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.26 -0.03 47 0 35 0
30DEC25 4.30 C 0.25 0.25 0.25 0.22 -0.04 47 10 26 0
30DEC25 4.40 C 0.00 0.00 0.00 0.18 -0.03 47 0 51 0
30DEC25 4.50 C 0.18 0.22 0.16 0.15 -0.03 48 541 663 +393
30DEC25 4.60 C 0.00 0.00 0.00 0.13 -0.02 49 0 160 0
30DEC25 4.70 C 0.00 0.00 0.00 0.10 -0.02 48 0 27 0
30DEC25 4.80 C 0.00 0.00 0.00 0.09 -0.01 50 0 89 0
30DEC25 4.90 C 0.07 0.07 0.07 0.07 -0.02 50 10 174 0
30DEC25 5.00 C 0.07 0.07 0.06 0.05 -0.02 48 40 410 +40
30DEC25 5.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 466 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 364 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 419 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 699 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 222 0
29JAN26 3.20 C 0.00 0.00 0.00 1.04 -0.02 46 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.95 -0.03 45 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.87 -0.03 46 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.79 -0.05 47 0 1 0
29JAN26 3.60 C 0.00 0.00 0.00 0.71 -0.06 46 0 3 0
29JAN26 3.70 C 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.58 -0.03 48 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.53 -0.03 50 0 15 0
29JAN26 4.00 C 0.00 0.00 0.00 0.47 -0.02 49 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.42 -0.03 50 0 190 0
29JAN26 4.20 C 0.00 0.00 0.00 0.37 -0.03 49 0 21 0
29JAN26 4.30 C 0.35 0.35 0.35 0.33 -0.03 50 20 20 +17
29JAN26 4.40 C 0.00 0.00 0.00 0.29 -0.03 50 0 4 0
29JAN26 4.50 C 0.26 0.26 0.25 0.26 -0.02 51 60 120 +60
29JAN26 4.60 C 0.00 0.00 0.00 0.22 -0.03 50 0 2 0
29JAN26 4.70 C 0.00 0.00 0.00 0.20 -0.02 51 0 10 0
29JAN26 4.80 C 0.00 0.00 0.00 0.17 -0.02 50 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.15 -0.02 51 0 49 0
29JAN26 5.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 40 0
29JAN26 5.25 C 0.10 0.10 0.10 0.10 -0.01 53 2 37 +2
29JAN26 5.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 11 0
29JAN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 51 0 4 0
29JAN26 6.00 C 0.00 0.00 0.00 0.03 0.00 52 0 47 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 0.00 52 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.09 -0.02 50 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.84 -0.03 47 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.78 -0.02 49 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.71 -0.03 48 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.50 -0.03 51 0 20 0
26FEB26 4.20 C 0.00 0.00 0.00 0.45 -0.03 50 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.41 -0.02 51 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.37 -0.02 51 0 30 0
26FEB26 4.50 C 0.00 0.00 0.00 0.33 -0.03 50 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.30 -0.02 51 0 5 0
26FEB26 4.70 C 0.00 0.00 0.00 0.26 -0.03 50 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.22 -0.02 51 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.15 -0.02 52 0 8 0
26FEB26 5.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.14 -0.04 52 0 30 0
30MAR26 3.30 C 0.00 0.00 0.00 1.07 -0.03 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.93 -0.03 52 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.86 -0.04 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.80 -0.03 52 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.74 -0.03 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.68 -0.03 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.63 -0.03 52 0 20 0
30MAR26 4.10 C 0.00 0.00 0.00 0.58 -0.03 52 0 10 0
30MAR26 4.20 C 0.00 0.00 0.00 0.53 -0.05 51 0 0 0
30MAR26 4.30 C 0.51 0.51 0.51 0.49 -0.02 51 1 1 +1
30MAR26 4.40 C 0.00 0.00 0.00 0.45 -0.02 51 0 10 0
30MAR26 4.50 C 0.00 0.00 0.00 0.42 -0.01 52 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.38 -0.02 52 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.35 -0.02 52 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 -0.02 52 0 7 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 -0.02 52 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.27 -0.01 52 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.22 -0.02 53 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 -0.01 53 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.14 -0.01 53 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 183 0
30MAR26 6.25 C 0.00 0.00 0.00 0.09 -0.01 54 0 71 0
30MAR26 6.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 88 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 0.00 54 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 55 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 55 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 0.00 55 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
29JUN26 3.20 C 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 -0.03 53 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.15 -0.02 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 -0.01 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.02 -0.03 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.97 -0.03 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.91 -0.03 53 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.87 -0.02 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.02 54 0 40 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 -0.02 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 -0.03 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.69 -0.03 54 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.02 54 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.03 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 -0.02 55 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 -0.04 54 0 21 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 -0.03 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.49 -0.03 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.47 -0.02 55 0 88 0
29JUN26 5.25 C 0.00 0.00 0.00 0.40 -0.02 54 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 -0.02 55 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 -0.02 56 0 14 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 -0.01 57 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.24 -0.02 56 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.01 57 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.02 56 0 25 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 -0.02 56 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 32 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 56 0 165 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 -0.01 55 0 2,767 0
29SEP26 3.20 C 0.00 0.00 0.00 1.37 -0.03 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.32 -0.02 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.27 -0.01 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.21 -0.02 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.16 -0.02 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.02 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.06 -0.02 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.01 -0.02 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.97 -0.02 54 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 -0.02 54 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.02 55 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.02 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.02 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.02 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.75 -0.01 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 -0.02 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.02 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.02 55 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.02 55 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.56 -0.01 55 0 36 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 -0.02 55 0 50 0
29SEP26 5.75 C 0.00 0.00 0.00 0.45 -0.01 56 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 -0.02 56 0 28 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 -0.01 56 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.02 56 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.01 57 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.01 57 0 2 0
TOTAL CALL 837 19,654 +555
27NOV25 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV25 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV25 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27NOV25 3.90 P 0.00 0.00 0.00 0.02 -0.01 52 0 314 0
27NOV25 4.00 P 0.04 0.06 0.04 0.05 0.00 58 236 576 -230
27NOV25 4.10 P 0.07 0.07 0.07 0.07 -0.01 51 10 3,095 +10
27NOV25 4.20 P 0.00 0.00 0.00 0.13 0.00 58 0 3,228 0
27NOV25 4.30 P 0.21 0.21 0.21 0.18 -0.01 54 4 294 0
27NOV25 4.40 P 0.00 0.00 0.00 0.25 0.00 53 0 160 0
27NOV25 4.50 P 0.32 0.32 0.32 0.34 +0.01 59 10 454 -10
27NOV25 4.60 P 0.00 0.00 0.00 0.44 +0.02 71 0 236 0
27NOV25 4.70 P 0.00 0.00 0.00 0.53 +0.02 72 0 305 0
27NOV25 4.80 P 0.00 0.00 0.00 0.62 +0.02 70 0 45 0
27NOV25 4.90 P 0.67 0.67 0.67 0.73 +0.04 90 3 41 -2
27NOV25 5.00 P 0.80 0.80 0.79 0.83 +0.03 99 15 202 0
27NOV25 5.25 P 1.00 1.00 1.00 1.07 +0.03 104 10 97 0
27NOV25 5.50 P 0.00 0.00 0.00 1.33 +0.01 137 0 229 0
27NOV25 5.75 P 0.00 0.00 0.00 1.58 +0.04 154 0 60 0
27NOV25 6.00 P 1.83 1.83 1.83 1.83 +0.03 169 667 255 -420
27NOV25 6.25 P 0.00 0.00 0.00 2.08 +0.04 184 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 2.33 +0.04 197 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 2.58 +0.04 211 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 2.83 +0.04 224 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 3.08 +0.04 236 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 3.33 +0.04 247 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 3.58 +0.04 257 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 3.83 +0.04 268 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.02 0.00 51 0 10 0
30DEC25 3.40 P 0.04 0.04 0.04 0.03 -0.01 50 300 330 0
30DEC25 3.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.06 -0.01 50 0 75 0
30DEC25 3.70 P 0.09 0.09 0.09 0.08 -0.01 50 8 105 -8
30DEC25 3.80 P 0.12 0.12 0.12 0.11 0.00 50 7 2,037 0
30DEC25 3.90 P 0.00 0.00 0.00 0.14 -0.01 50 0 362 0
30DEC25 4.00 P 0.18 0.18 0.18 0.18 0.00 50 107 3,351 +104
30DEC25 4.10 P 0.00 0.00 0.00 0.22 -0.01 49 0 1,830 0
30DEC25 4.20 P 0.26 0.26 0.26 0.28 0.00 51 8 1,099 -8
30DEC25 4.30 P 0.31 0.33 0.29 0.33 0.00 50 924 486 -183
30DEC25 4.40 P 0.00 0.00 0.00 0.40 0.00 52 0 208 0
30DEC25 4.50 P 0.00 0.00 0.00 0.45 -0.01 49 0 312 0
30DEC25 4.60 P 0.00 0.00 0.00 0.52 0.00 48 0 160 0
30DEC25 4.70 P 0.00 0.00 0.00 0.60 +0.01 49 0 170 0
30DEC25 4.80 P 0.00 0.00 0.00 0.68 +0.01 49 0 956 0
30DEC25 4.90 P 0.00 0.00 0.00 0.77 +0.02 51 0 123 0
30DEC25 5.00 P 0.00 0.00 0.00 0.85 +0.01 49 0 3,859 0
30DEC25 5.25 P 0.00 0.00 0.00 1.08 +0.02 50 0 3,221 0
30DEC25 5.50 P 0.00 0.00 0.00 1.33 +0.01 58 0 1,169 0
30DEC25 5.75 P 0.00 0.00 0.00 1.61 +0.04 77 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 1.83 +0.01 71 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.09 +0.02 83 0 102 0
30DEC25 6.50 P 0.00 0.00 0.00 2.34 +0.03 89 0 100 0
30DEC25 6.75 P 0.00 0.00 0.00 2.59 +0.03 94 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 2.85 +0.04 105 0 241 0
30DEC25 7.25 P 0.00 0.00 0.00 3.09 +0.03 105 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.34 +0.03 110 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.60 +0.05 120 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.83 +0.03 113 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.09 +0.04 123 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.33 +0.03 121 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 4.60 +0.05 138 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 4.84 +0.04 136 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.09 +0.03 139 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 32 0
29JAN26 3.60 P 0.00 0.00 0.00 0.13 0.00 52 0 13 0
29JAN26 3.70 P 0.00 0.00 0.00 0.16 0.00 52 0 44 0
29JAN26 3.80 P 0.00 0.00 0.00 0.19 -0.01 52 0 24 0
29JAN26 3.90 P 0.24 0.24 0.24 0.23 0.00 52 28 537 +28
29JAN26 4.00 P 0.00 0.00 0.00 0.28 0.00 53 0 113 0
29JAN26 4.10 P 0.00 0.00 0.00 0.33 0.00 53 0 110 0
29JAN26 4.20 P 0.00 0.00 0.00 0.38 0.00 53 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.44 0.00 53 0 729 0
29JAN26 4.40 P 0.00 0.00 0.00 0.49 -0.01 52 0 439 0
29JAN26 4.50 P 0.00 0.00 0.00 0.55 -0.01 52 0 40 0
29JAN26 4.60 P 0.00 0.00 0.00 0.62 +0.01 52 0 28 0
29JAN26 4.70 P 0.00 0.00 0.00 0.69 +0.01 52 0 168 0
29JAN26 4.80 P 0.00 0.00 0.00 0.76 +0.02 51 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.85 +0.02 53 0 11 0
29JAN26 5.00 P 0.00 0.00 0.00 0.93 +0.02 54 0 56 0
29JAN26 5.25 P 0.00 0.00 0.00 1.16 +0.02 58 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.39 +0.02 61 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.62 +0.02 63 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 1.86 +0.02 66 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.10 +0.02 68 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.35 +0.03 73 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.59 +0.03 74 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.85 +0.04 82 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.09 +0.03 82 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 3.34 +0.03 86 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 3.60 +0.04 93 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.15 0.00 52 0 1 0
26FEB26 3.60 P 0.00 0.00 0.00 0.18 0.00 52 0 64 0
26FEB26 3.70 P 0.00 0.00 0.00 0.21 -0.01 52 0 15 0
26FEB26 3.80 P 0.00 0.00 0.00 0.25 -0.01 52 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.30 0.00 53 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.34 0.00 52 0 20 0
26FEB26 4.10 P 0.00 0.00 0.00 0.39 0.00 52 0 100 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 -0.01 52 0 100 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 0.00 53 0 200 0
26FEB26 4.40 P 0.00 0.00 0.00 0.56 -0.01 53 0 3 0
26FEB26 4.50 P 0.00 0.00 0.00 0.63 0.00 54 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.70 0.00 54 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.77 0.00 54 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.84 0.00 54 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 0.91 -0.01 54 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.00 +0.01 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.20 0.00 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.42 +0.01 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.65 +0.03 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.17 -0.01 53 0 10 0
30MAR26 3.50 P 0.00 0.00 0.00 0.21 0.00 54 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.24 -0.01 53 0 42 0
30MAR26 3.70 P 0.00 0.00 0.00 0.28 0.00 54 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.32 -0.01 53 0 232 0
30MAR26 3.90 P 0.00 0.00 0.00 0.37 0.00 54 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.42 0.00 54 0 168 0
30MAR26 4.10 P 0.00 0.00 0.00 0.47 0.00 54 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.52 0.00 54 0 49 0
30MAR26 4.30 P 0.56 0.56 0.56 0.57 -0.01 53 10 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 0.00 53 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 0.00 54 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 0.00 55 0 40 0
30MAR26 4.70 P 0.00 0.00 0.00 0.84 0.00 55 0 22 0
30MAR26 4.80 P 0.00 0.00 0.00 0.91 0.00 55 0 63 0
30MAR26 4.90 P 0.00 0.00 0.00 0.99 +0.01 56 0 125 0
30MAR26 5.00 P 1.09 1.09 1.09 1.06 +0.01 55 24 113 -24
30MAR26 5.25 P 0.00 0.00 0.00 1.26 +0.02 56 0 183 0
30MAR26 5.50 P 0.00 0.00 0.00 1.48 +0.03 59 0 92 0
30MAR26 5.75 P 0.00 0.00 0.00 1.70 +0.03 60 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 1.92 +0.03 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.15 +0.04 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.37 +0.01 61 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.60 +0.01 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.85 +0.02 63 0 18 0
30MAR26 7.25 P 0.00 0.00 0.00 3.09 +0.03 64 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.34 +0.03 67 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.60 +0.04 73 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.83 +0.03 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.09 +0.04 75 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.33 +0.03 75 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.60 +0.05 83 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 -0.01 56 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.32 0.00 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.36 0.00 57 0 20 0
29JUN26 3.60 P 0.00 0.00 0.00 0.40 -0.01 57 0 20 0
29JUN26 3.70 P 0.00 0.00 0.00 0.45 0.00 57 0 22 0
29JUN26 3.80 P 0.00 0.00 0.00 0.49 -0.01 57 0 644 0
29JUN26 3.90 P 0.00 0.00 0.00 0.54 -0.01 57 0 39 0
29JUN26 4.00 P 0.00 0.00 0.00 0.60 0.00 57 0 72 0
29JUN26 4.10 P 0.00 0.00 0.00 0.65 -0.01 57 0 83 0
29JUN26 4.20 P 0.00 0.00 0.00 0.71 0.00 58 0 11 0
29JUN26 4.30 P 0.75 0.75 0.75 0.77 0.00 58 10 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.83 0.00 58 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 0.89 -0.01 58 0 35 0
29JUN26 4.60 P 0.00 0.00 0.00 0.96 +0.01 58 0 27 0
29JUN26 4.70 P 0.00 0.00 0.00 1.03 +0.01 58 0 213 0
29JUN26 4.80 P 0.00 0.00 0.00 1.10 +0.01 58 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.17 0.00 59 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.24 0.00 59 0 164 0
29JUN26 5.25 P 0.00 0.00 0.00 1.43 0.00 59 0 110 0
29JUN26 5.50 P 0.00 0.00 0.00 1.63 +0.01 60 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 1.83 +0.01 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.05 +0.02 61 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.26 +0.01 61 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.49 +0.03 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.71 +0.02 63 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 2.94 +0.03 64 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 +0.02 63 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.39 +0.02 63 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 3.63 +0.03 64 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.87 +0.04 65 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 0.00 58 0 118 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 0.00 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 0.00 58 0 75 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 0.00 57 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 0.00 58 0 112 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 0.00 58 0 26 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 0.00 58 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 0.00 58 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 0.00 58 0 46 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 0.00 58 0 63 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 0.00 58 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 0.00 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 0.00 58 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 0.00 59 0 31 0
29SEP26 4.60 P 0.00 0.00 0.00 1.09 0.00 58 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 0.00 59 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.23 0.00 59 0 55 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 0.00 59 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 0.00 59 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 0.00 59 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 +0.01 60 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 0.00 59 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 2.15 +0.01 61 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.37 +0.03 62 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 +0.02 61 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.79 +0.03 62 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.01 +0.03 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 +0.02 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.45 +0.02 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.68 +0.02 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.91 +0.03 62 0 0 0
TOTAL PUT 2,381 37,655 -743
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$ 75.35
30DEC25 45.00 C 0.00 0.00 0.00 30.52 -2.20 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 29.52 -2.21 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 28.53 -2.20 46 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 27.53 -2.21 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 26.54 -2.20 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 25.54 -2.20 37 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 22.92 -2.33 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 20.43 -2.22 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 17.94 -2.22 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 15.52 -2.16 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 13.09 -2.13 20 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 10.73 -2.08 28 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 8.44 -2.05 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 6.35 -1.90 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.54 -1.67 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.07 -1.39 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 1.95 -1.09 27 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.17 -0.79 27 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.66 -0.54 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.35 -0.34 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.18 -0.20 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.08 -0.12 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.04 -0.06 28 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.91 -2.21 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.93 -2.20 29 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.94 -2.20 27 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.96 -2.20 29 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.97 -2.20 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.99 -2.20 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 23.43 -2.31 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.12 -2.19 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 18.82 -2.10 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.63 -2.08 30 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.60 -1.97 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.56 -1.95 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.27 -2.18 27 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.53 -1.68 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.98 -1.52 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.63 -1.36 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.47 -1.19 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.50 -1.02 28 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 2.70 -0.87 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.06 -0.72 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.55 -0.58 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.15 -0.47 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.85 -0.37 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.61 -0.29 27 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.44 -0.22 27 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.31 -0.19 27 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.22 -0.13 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.16 -0.09 28 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.57 -2.19 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.15 -2.17 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.82 -2.10 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.63 -2.08 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.60 -1.97 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.56 -1.95 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.27 -2.18 27 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.55 -1.69 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 7.03 -1.52 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.73 -1.32 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.61 -1.17 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.67 -1.02 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.89 -0.88 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.27 -0.72 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.77 -0.60 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.36 -0.50 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.06 -0.40 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.81 -0.33 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.62 -0.25 28 0 0 0
TOTAL CALL 0 210 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.13 +0.07 28 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.33 +0.15 27 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.73 +0.30 27 0 0 0
30DEC25 72.50 P 0.92 0.92 0.92 1.42 +0.53 27 100 137 +100
30DEC25 75.00 P 0.00 0.00 0.00 2.46 +0.83 28 0 53 0
30DEC25 77.50 P 3.88 3.88 3.88 3.85 +1.06 28 2 340 +2
30DEC25 80.00 P 0.00 0.00 0.00 5.58 +1.44 28 0 378 0
30DEC25 82.50 P 0.00 0.00 0.00 7.58 +1.69 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 10.10 +1.96 34 0 20 0
30DEC25 87.50 P 0.00 0.00 0.00 12.55 +2.12 38 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 15.02 +2.16 42 0 46 0
30DEC25 92.50 P 16.66 16.66 16.66 17.40 +2.00 44 3 7 0
30DEC25 95.00 P 0.00 0.00 0.00 19.81 +2.01 45 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 22.26 +2.05 47 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 24.71 +2.11 48 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 27.15 +2.11 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 29.65 +2.20 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.15 +2.20 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.65 +2.19 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 37.15 +2.20 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 39.65 +2.20 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.15 +2.20 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 44.65 +2.20 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 47.15 +2.20 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 49.65 +2.20 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.20 +0.07 28 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.37 +0.11 27 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.65 +0.19 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.05 +0.28 28 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.61 +0.41 28 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.34 +0.54 27 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.28 +0.71 28 0 4 0
30MAR26 75.00 P 0.00 0.00 0.00 4.41 +0.87 27 0 53 0
30MAR26 77.50 P 0.00 0.00 0.00 5.76 +1.05 28 0 250 0
30MAR26 80.00 P 0.00 0.00 0.00 7.30 +1.23 28 0 75 0
30MAR26 82.50 P 0.00 0.00 0.00 9.02 +1.39 27 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 10.91 +1.54 27 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 13.33 +1.73 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.56 +1.87 32 0 23 0
30MAR26 92.50 P 0.00 0.00 0.00 17.89 +1.99 33 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 20.31 +2.09 35 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.82 +2.18 38 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 25.39 +2.25 41 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 27.15 +1.45 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.65 +2.20 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.15 +2.20 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.65 +2.19 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.43 +2.08 47 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.87 +2.10 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.15 +2.20 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.65 +2.20 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.15 +2.20 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.65 +2.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.50 +0.14 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.80 +0.20 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.22 +0.29 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.78 +0.39 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.49 +0.50 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.37 +0.63 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 4.41 +0.76 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 5.62 +0.89 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.98 +1.02 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.53 +1.20 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.21 +1.32 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.01 +1.43 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.93 +1.55 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.96 +1.67 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.07 +1.76 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.24 +1.83 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 22.49 +1.91 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.77 +1.96 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.10 +2.01 27 0 0 0
TOTAL PUT 105 2,105 +102
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$ 8.40
27NOV25 5.30 C 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
27NOV25 5.54 C 0.00 0.00 0.00 2.86 -0.11 0 0 0 0
27NOV25 5.78 C 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
27NOV25 6.03 C 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
27NOV25 6.27 C 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
27NOV25 6.51 C 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
27NOV25 6.99 C 0.00 0.00 0.00 1.41 -0.11 0 0 0 0
27NOV25 7.23 C 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
27NOV25 7.47 C 0.00 0.00 0.00 0.93 -0.12 0 0 0 0
27NOV25 7.71 C 0.00 0.00 0.00 0.70 -0.11 37 0 0 0
27NOV25 7.95 C 0.00 0.00 0.00 0.47 -0.10 33 0 1 0
27NOV25 8.19 C 0.00 0.00 0.00 0.27 -0.09 32 0 4 0
27NOV25 8.44 C 0.00 0.00 0.00 0.12 -0.05 31 0 8 0
27NOV25 8.68 C 0.00 0.00 0.00 0.04 -0.03 30 0 36 0
27NOV25 8.92 C 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
27NOV25 9.16 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV25 9.40 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV25 9.64 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27NOV25 10.12 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
27NOV25 10.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV25 11.09 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV25 11.57 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 12.05 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 4.53 C 0.00 0.00 0.00 3.87 -0.13 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.77 -0.12 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 3.68 -0.13 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.60 -0.09 64 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.36 -0.10 55 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 2.88 -0.11 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.63 -0.12 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.66 -0.11 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.42 -0.10 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.21 -0.08 27 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 0.99 -0.10 28 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 0.78 -0.10 27 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.59 -0.10 27 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.43 -0.09 27 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.29 -0.08 26 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.20 -0.05 27 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.40 -0.09 0 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.46 -0.10 19 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.23 -0.11 20 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.05 -0.10 27 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 0.86 -0.09 27 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.54 -0.07 27 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 3.95 -0.06 56 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 3.84 -0.07 49 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 3.76 -0.06 52 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.67 -0.05 53 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.42 -0.06 44 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.20 -0.05 46 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 2.96 -0.06 42 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 2.73 -0.06 40 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.48 -0.06 36 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.25 -0.06 34 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.02 -0.06 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.80 -0.06 30 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.59 -0.06 30 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.38 -0.06 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.19 -0.06 28 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.01 -0.09 27 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 0.85 -0.09 27 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.71 -0.08 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.59 -0.07 28 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.49 -0.05 28 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.39 -0.04 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 3.79 -0.06 51 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.70 -0.05 51 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.46 -0.06 46 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.23 -0.06 44 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 2.99 -0.07 40 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.77 -0.06 39 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.53 -0.07 37 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.31 -0.06 35 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.09 -0.06 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 -0.07 33 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.67 -0.06 31 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.47 -0.08 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.28 -0.10 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.08 -0.09 27 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.92 -0.09 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.81 -0.06 28 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.68 -0.06 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.57 -0.07 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.47 -0.07 27 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.78 -0.06 38 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.55 -0.05 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.33 -0.04 34 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.12 -0.06 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 -0.04 33 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.54 -0.06 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.37 -0.06 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.22 -0.05 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.04 -0.08 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.91 -0.08 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.72 -0.06 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.47 -0.05 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
TOTAL CALL 0 499 0
27NOV25 5.30 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27NOV25 5.54 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27NOV25 5.78 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27NOV25 6.03 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV25 6.27 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV25 6.51 P 0.00 0.00 0.00 0.01 0.00 103 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 78 0 0 0
27NOV25 7.23 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
27NOV25 7.47 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV25 7.71 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
27NOV25 7.95 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV25 8.19 P 0.00 0.00 0.00 0.06 +0.03 33 0 4 0
27NOV25 8.44 P 0.00 0.00 0.00 0.16 +0.06 32 0 5 0
27NOV25 8.68 P 0.00 0.00 0.00 0.32 +0.08 32 0 0 0
27NOV25 8.92 P 0.00 0.00 0.00 0.53 +0.10 33 0 0 0
27NOV25 9.16 P 0.00 0.00 0.00 0.76 +0.11 0 0 0 0
27NOV25 9.40 P 0.00 0.00 0.00 1.00 +0.11 0 0 0 0
27NOV25 9.64 P 0.00 0.00 0.00 1.28 +0.15 82 0 0 0
27NOV25 10.12 P 0.00 0.00 0.00 1.75 +0.09 96 0 0 0
27NOV25 10.60 P 0.00 0.00 0.00 2.25 +0.11 128 0 0 0
27NOV25 11.09 P 0.00 0.00 0.00 2.74 +0.11 145 0 0 0
27NOV25 11.57 P 0.00 0.00 0.00 3.22 +0.11 162 0 0 0
27NOV25 12.05 P 0.00 0.00 0.00 3.66 +0.07 138 0 0 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 31 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.06 +0.01 27 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.11 +0.02 27 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.19 +0.02 27 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.30 +0.02 26 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.45 +0.06 27 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.62 +0.07 27 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.81 +0.08 27 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 1.02 +0.09 27 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 1.28 +0.13 35 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.75 +0.09 41 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 2.25 +0.11 53 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.74 +0.11 61 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 3.22 +0.11 68 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.67 +0.08 65 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.70 +0.08 28 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.87 +0.08 27 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 1.07 +0.09 28 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 1.31 +0.10 31 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.77 +0.10 36 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 2.25 +0.11 42 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.74 +0.11 48 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.81 +0.05 27 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.97 +0.06 27 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 1.15 +0.07 27 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.36 +0.05 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.77 +0.06 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 2.25 +0.10 33 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.74 +0.11 38 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 3.22 +0.11 42 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.67 +0.08 41 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.01 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.29 +0.01 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.85 +0.04 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 1.16 +0.01 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.33 +0.06 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.51 +0.06 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.70 +0.07 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 2.09 +0.08 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.51 +0.09 17 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.94 +0.09 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.83 +0.10 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.01 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.74 +0.02 28 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.01 +0.03 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.16 +0.05 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.47 +0.02 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.64 +0.03 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.83 +0.04 27 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 2.20 +0.04 26 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.61 +0.05 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.04 +0.06 24 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.46 +0.07 17 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
TOTAL PUT 0 673 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$ 8.40
30DEC25 4.13 C 0.00 0.00 0.00 4.27 -0.13 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.18 -0.13 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.08 -0.13 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.90 -0.13 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.80 -0.13 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 3.71 -0.13 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.47 -0.11 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.02 -0.11 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 2.77 -0.13 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.07 -0.12 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.62 -0.09 30 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.38 -0.09 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.16 -0.08 26 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 0.95 -0.11 27 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 0.75 -0.11 26 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.56 -0.10 26 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.41 -0.09 26 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.29 -0.08 26 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.19 -0.05 27 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.16 -0.06 61 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.06 -0.05 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.98 -0.06 56 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.88 -0.06 54 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 3.79 -0.06 52 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.56 -0.06 51 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.32 -0.07 46 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.10 -0.06 45 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 2.88 -0.05 43 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.64 -0.05 38 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.42 -0.06 36 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.19 -0.07 33 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 1.97 -0.06 32 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 1.75 -0.06 30 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.54 -0.06 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.34 -0.06 28 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.15 -0.07 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 0.99 -0.08 27 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.83 -0.08 27 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.70 -0.07 27 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.03 0.00 26 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.51 +0.02 26 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.66 +0.03 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$ 8.40
27NOV25 5.00 C 0.00 0.00 0.00 3.40 -0.11 0 0 0 0
27NOV25 5.25 C 0.00 0.00 0.00 3.15 -0.11 0 0 0 0
27NOV25 5.50 C 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
27NOV25 5.75 C 0.00 0.00 0.00 2.65 -0.11 0 0 0 0
27NOV25 6.00 C 0.00 0.00 0.00 2.40 -0.11 0 0 0 0
27NOV25 6.25 C 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
27NOV25 6.75 C 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 1.15 -0.11 0 0 30 0
27NOV25 7.50 C 0.00 0.00 0.00 0.90 -0.12 0 0 22 0
27NOV25 7.75 C 0.00 0.00 0.00 0.66 -0.11 35 0 81 0
27NOV25 8.00 C 0.53 0.53 0.53 0.42 -0.11 30 10 60 -10
27NOV25 8.25 C 0.00 0.00 0.00 0.23 -0.07 32 0 27 0
27NOV25 8.50 C 0.00 0.00 0.00 0.09 -0.06 30 0 70 0
27NOV25 8.75 C 0.02 0.02 0.02 0.03 -0.03 31 20 30 -20
27NOV25 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 91 0
27NOV25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV25 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV25 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV25 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.41 -0.12 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.68 -0.08 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.19 -0.08 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.96 -0.10 27 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 0.72 -0.10 23 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.54 -0.08 25 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.38 -0.07 25 0 38 0
30DEC25 8.50 C 0.00 0.00 0.00 0.26 -0.05 26 0 13 0
30DEC25 8.75 C 0.00 0.00 0.00 0.16 -0.05 26 0 102 0
30DEC25 9.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 147 0
30DEC25 9.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 101 0
30DEC25 9.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.94 -0.08 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.45 -0.09 19 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.26 -0.05 30 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.03 -0.10 27 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.83 -0.09 27 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.64 -0.08 26 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
29JAN26 8.50 C 0.39 0.39 0.39 0.36 -0.07 26 4 30 0
29JAN26 8.75 C 0.29 0.29 0.29 0.27 -0.05 26 5 13 +5
29JAN26 9.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.14 -0.03 27 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 -0.02 27 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.22 -0.06 49 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.93 -0.11 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.73 -0.06 43 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.44 -0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.24 -0.06 36 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.99 -0.06 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.76 -0.05 31 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.53 -0.05 30 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.31 -0.04 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.08 -0.10 26 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.90 -0.08 27 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.73 -0.08 27 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.57 -0.07 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.44 -0.07 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.35 -0.05 26 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 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 3.49 -0.06 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.24 -0.06 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.00 -0.06 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.75 -0.06 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.51 -0.05 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.27 -0.05 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.04 -0.04 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.80 -0.05 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.58 -0.06 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.37 -0.04 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.15 -0.10 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.97 -0.10 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.79 -0.09 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.65 -0.08 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.53 -0.07 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.43 -0.06 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.35 -0.05 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.52 -0.06 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.28 -0.06 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.04 -0.06 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.80 -0.05 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.56 -0.06 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.33 -0.05 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.10 -0.05 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.88 -0.06 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.67 -0.06 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.46 -0.07 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 -0.08 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.06 -0.08 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.91 -0.07 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.79 -0.05 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.67 -0.04 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.56 -0.05 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.46 -0.05 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.52 -0.06 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.28 -0.06 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.04 -0.06 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.80 -0.06 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.57 -0.05 36 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 -0.06 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.12 -0.06 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 -0.05 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.72 -0.05 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.53 -0.05 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.35 -0.07 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 -0.06 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 -0.09 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 -0.09 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 -0.06 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 -0.06 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 -0.06 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 -0.05 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
TOTAL CALL 39 1,167 -25
27NOV25 5.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27NOV25 5.25 P 0.00 0.00 0.00 0.01 0.00 176 0 0 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 0.00 146 0 0 0
27NOV25 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 0.01 0.00 103 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 78 0 73 0
27NOV25 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
27NOV25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
27NOV25 8.00 P 0.02 0.02 0.02 0.02 +0.01 32 1 1 0
27NOV25 8.25 P 0.00 0.00 0.00 0.08 +0.03 33 0 15 0
27NOV25 8.50 P 0.00 0.00 0.00 0.20 +0.06 34 0 66 0
27NOV25 8.75 P 0.00 0.00 0.00 0.38 +0.09 33 0 71 0
27NOV25 9.00 P 0.00 0.00 0.00 0.60 +0.10 0 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.85 +0.11 0 0 0 0
27NOV25 9.50 P 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 1.38 +0.10 82 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 1.63 +0.10 92 0 0 0
27NOV25 10.50 P 0.00 0.00 0.00 2.13 +0.10 111 0 0 0
27NOV25 11.00 P 0.00 0.00 0.00 2.63 +0.09 129 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 3.13 +0.09 144 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 3.63 +0.10 160 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 0.00 26 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.07 +0.02 27 0 34 0
30DEC25 8.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 111 0
30DEC25 8.25 P 0.21 0.21 0.21 0.22 +0.04 27 4 68 +4
30DEC25 8.50 P 0.00 0.00 0.00 0.34 +0.05 27 0 80 0
30DEC25 8.75 P 0.00 0.00 0.00 0.50 +0.07 27 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.67 +0.08 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.88 +0.09 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.11 +0.10 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.38 +0.10 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.63 +0.10 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.13 +0.10 47 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.63 +0.09 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.13 +0.09 62 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.63 +0.10 68 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JAN26 8.00 P 0.19 0.19 0.19 0.21 +0.03 27 4 30 0
29JAN26 8.25 P 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.44 +0.05 28 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 0.59 +0.06 28 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.74 +0.06 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.94 +0.08 27 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.15 +0.09 27 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.41 +0.09 32 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.65 +0.10 34 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.13 +0.09 38 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.64 +0.10 45 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.14 +0.10 51 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.64 +0.11 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 +0.02 28 0 5 0
26FEB26 7.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.50 +0.06 27 0 4 0
26FEB26 8.75 P 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.80 +0.07 27 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.98 +0.08 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.19 +0.10 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.41 +0.07 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.65 +0.08 30 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.13 +0.08 33 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.64 +0.10 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.14 +0.10 44 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.64 +0.11 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
30MAR26 7.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.44 +0.04 28 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.70 +0.06 27 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.85 +0.05 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.03 +0.06 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.24 +0.09 28 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.44 +0.05 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.66 +0.06 28 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.13 +0.06 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.64 +0.10 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.14 +0.10 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.64 +0.11 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.02 27 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.03 27 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 +0.05 27 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.91 +0.06 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.07 +0.07 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.23 +0.03 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.42 +0.08 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.60 +0.08 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.80 +0.09 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 +0.09 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.43 +0.10 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.79 +0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 29 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 29 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.02 29 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.03 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 +0.03 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.01 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 +0.05 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 +0.05 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.91 +0.05 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.06 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.96 +0.04 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.40 +0.04 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 +0.04 0 0 0 0
TOTAL PUT 9 1,364 +4
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$ 22.86
27NOV25 15.50 C 0.00 0.00 0.00 7.37 -0.70 101 0 0 0
27NOV25 16.00 C 0.00 0.00 0.00 6.87 -0.70 90 0 0 0
27NOV25 16.50 C 0.00 0.00 0.00 6.37 -0.70 79 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 5.87 -0.70 65 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 5.37 -0.70 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 4.87 -0.70 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 4.37 -0.70 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 3.87 -0.70 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 3.37 -0.70 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 2.87 -0.70 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 1.87 -0.70 0 0 13 0
27NOV25 22.00 C 0.00 0.00 0.00 0.91 -0.67 24 0 39 0
27NOV25 23.00 C 0.27 0.27 0.27 0.23 -0.46 24 11 45 +11
27NOV25 24.00 C 0.00 0.00 0.00 0.02 -0.14 24 0 34 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 13 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV25 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV25 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV25 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV25 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 9.91 -0.70 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.41 -0.70 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.91 -0.70 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.41 -0.71 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.92 -0.70 48 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.42 -0.70 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.92 -0.70 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.42 -0.70 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.92 -0.71 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.43 -0.70 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.93 -0.70 27 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.43 -0.70 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.94 -0.70 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.44 -0.70 22 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.96 -0.69 23 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.07 -0.62 25 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 1.28 -0.53 24 0 26 0
30DEC25 23.00 C 0.00 0.00 0.00 0.68 -0.41 23 0 7 0
30DEC25 24.00 C 0.00 0.00 0.00 0.32 -0.25 23 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 0.13 -0.15 23 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.05 -0.06 24 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.46 -0.71 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.97 -0.70 31 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.47 -0.70 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.98 -0.70 28 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.48 -0.70 24 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.99 -0.70 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.51 -0.69 26 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 4.03 -0.68 25 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.56 -0.67 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 3.12 -0.65 26 0 10 0
29JAN26 21.00 C 2.31 2.31 2.30 2.31 -0.58 26 5 25 +5
29JAN26 22.00 C 0.00 0.00 0.00 1.60 -0.50 26 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 1.04 -0.39 26 0 6 0
29JAN26 24.00 C 0.68 0.68 0.68 0.63 -0.30 25 5 8 +5
29JAN26 25.00 C 0.00 0.00 0.00 0.37 -0.19 26 0 19 0
29JAN26 26.00 C 0.00 0.00 0.00 0.20 -0.14 26 0 15 0
29JAN26 27.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.51 -0.70 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.01 -0.70 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.52 -0.70 25 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.03 -0.70 26 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.54 -0.70 25 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.06 -0.69 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.59 -0.68 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.13 -0.66 26 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.69 -0.64 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.26 -0.62 26 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.49 -0.54 26 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.80 -0.45 25 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.25 -0.36 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.88 -0.23 26 0 1 0
26FEB26 25.00 C 0.00 0.00 0.00 0.57 -0.17 26 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.35 -0.14 26 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.21 -0.10 26 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.02 -0.70 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.53 -0.70 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.04 -0.70 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.54 -0.70 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.05 -0.70 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.56 -0.70 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.07 -0.69 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.58 -0.69 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.10 -0.69 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.62 -0.68 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.15 -0.67 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.70 -0.65 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.25 -0.64 26 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.83 -0.61 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.42 -0.59 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.67 -0.53 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.03 -0.45 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.49 -0.38 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.06 -0.30 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.74 -0.23 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.50 -0.17 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.33 -0.12 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.21 -0.08 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.06 -0.70 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.58 -0.69 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.10 -0.68 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.63 -0.67 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.17 -0.66 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.71 -0.65 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.28 -0.63 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.85 -0.61 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.44 -0.60 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.05 -0.57 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.68 -0.54 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.00 -0.49 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.41 -0.43 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.91 -0.36 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.49 -0.30 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.14 -0.25 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.87 -0.19 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.65 -0.15 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.48 -0.12 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.35 -0.09 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.71 -0.67 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.26 -0.66 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.81 -0.65 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.38 -0.63 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.96 -0.62 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.55 -0.60 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.15 -0.58 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.77 -0.57 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.41 -0.54 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.06 -0.52 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.42 -0.47 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.85 -0.41 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.35 -0.36 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.92 -0.32 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.55 -0.27 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.25 -0.22 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.00 -0.17 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 -0.15 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.62 -0.12 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.49 -0.09 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.38 -0.07 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 -0.06 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 0 0
TOTAL CALL 21 659 +21
27NOV25 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
27NOV25 22.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 33 0
27NOV25 23.00 P 0.00 0.00 0.00 0.37 +0.25 25 0 19 0
27NOV25 24.00 P 0.00 0.00 0.00 1.18 +0.57 30 0 19 0
27NOV25 25.00 P 0.00 0.00 0.00 2.14 +0.65 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 3.14 +0.70 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 4.14 +0.70 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 5.14 +0.70 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 6.14 +0.70 0 0 0 0
27NOV25 30.00 P 0.00 0.00 0.00 7.14 +0.70 0 0 0 0
27NOV25 31.00 P 0.00 0.00 0.00 8.14 +0.70 0 0 0 0
27NOV25 32.00 P 0.00 0.00 0.00 9.14 +0.70 0 0 0 0
27NOV25 33.00 P 0.00 0.00 0.00 10.14 +0.70 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 12 0
30DEC25 21.00 P 0.00 0.00 0.00 0.11 +0.05 23 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.34 +0.16 24 0 30 0
30DEC25 23.00 P 0.00 0.00 0.00 0.75 +0.28 23 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 1.40 +0.44 24 0 18 0
30DEC25 25.00 P 0.00 0.00 0.00 2.21 +0.52 24 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 3.14 +0.65 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.14 +0.70 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.14 +0.70 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.14 +0.70 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.14 +0.70 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.14 +0.70 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.14 +0.70 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.14 +0.70 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.14 +0.70 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.13 +0.05 26 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.30 +0.11 26 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.60 +0.19 26 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 1.04 +0.29 26 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 1.66 +0.41 26 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.37 +0.47 25 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.23 +0.58 26 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.16 +0.65 26 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.14 +0.69 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.14 +0.70 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.14 +0.70 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.14 +0.70 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.14 +0.70 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.14 +0.70 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.15 +0.06 26 0 0 0
26FEB26 20.00 P 0.26 0.26 0.26 0.22 +0.09 26 10 10 +10
26FEB26 21.00 P 0.00 0.00 0.00 0.44 +0.16 26 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.78 +0.25 26 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.24 +0.33 26 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 1.81 +0.40 26 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.51 +0.46 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.31 +0.57 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.20 +0.63 26 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.15 +0.67 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.14 +0.70 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.14 +0.70 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.14 +0.70 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.14 +0.70 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.14 +0.70 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.11 +0.05 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.16 +0.07 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.23 +0.09 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.31 +0.11 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.56 +0.18 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.91 +0.25 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.37 +0.33 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.95 +0.41 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.63 +0.49 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.41 +0.56 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.26 +0.61 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.18 +0.65 26 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.14 +0.68 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.14 +0.70 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.14 +0.70 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.14 +0.70 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.14 +0.70 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.14 +0.70 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.06 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.08 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 +0.09 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 +0.11 26 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 +0.14 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.60 +0.16 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.91 +0.22 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.32 +0.29 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.80 +0.35 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.38 +0.42 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.03 +0.47 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.75 +0.52 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.53 +0.56 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.37 +0.60 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.25 +0.63 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.18 +0.66 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.14 +0.68 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.14 +0.70 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.14 +0.70 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.14 +0.70 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 +0.06 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 +0.09 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 +0.11 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 +0.13 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 +0.15 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.68 +0.17 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.82 +0.19 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.17 +0.25 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.58 +0.30 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.07 +0.35 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.64 +0.41 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 +0.45 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.97 +0.50 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.73 +0.55 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.53 +0.58 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.37 +0.60 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.26 +0.63 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.19 +0.66 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.15 +0.69 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.14 +0.70 0 0 0 0
TOTAL PUT 10 514 +10
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$ 5.04
27NOV25 4.10 C 0.00 0.00 0.00 0.96 -0.09 106 0 0 0
27NOV25 4.20 C 0.00 0.00 0.00 0.86 -0.09 96 0 0 0
27NOV25 4.30 C 0.00 0.00 0.00 0.76 -0.09 86 0 0 0
27NOV25 4.40 C 0.00 0.00 0.00 0.66 -0.09 76 0 0 0
27NOV25 4.50 C 0.00 0.00 0.00 0.56 -0.09 66 0 0 0
27NOV25 4.60 C 0.00 0.00 0.00 0.46 -0.09 56 0 0 0
27NOV25 4.70 C 0.00 0.00 0.00 0.36 -0.09 46 0 0 0
27NOV25 4.80 C 0.00 0.00 0.00 0.27 -0.09 42 0 0 0
27NOV25 4.90 C 0.00 0.00 0.00 0.18 -0.09 35 0 15 0
27NOV25 5.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 45 0
27NOV25 5.25 C 0.00 0.00 0.00 0.03 -0.03 38 0 25 0
27NOV25 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 171 0
27NOV25 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27NOV25 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 69 0
27NOV25 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV25 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
27NOV25 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV25 7.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 0.01 0.00 174 0 50 0
27NOV25 8.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.57 -0.09 66 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.46 -0.10 52 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.37 -0.09 57 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.27 -0.08 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.17 -0.10 48 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.08 -0.07 50 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.97 -0.10 40 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.88 -0.08 41 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.78 -0.08 37 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.69 -0.06 36 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.59 -0.07 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.51 -0.07 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.42 -0.07 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.35 -0.07 30 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.28 -0.07 29 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.21 -0.07 27 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.11 -0.05 28 0 17 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.02 -0.02 28 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 1.00 -0.07 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.91 -0.05 36 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.81 -0.06 33 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.72 -0.07 31 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 -0.07 31 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.48 -0.07 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.41 -0.07 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.34 -0.07 28 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.18 -0.05 29 0 20 0
29JAN26 5.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 0.06 -0.02 29 0 15 0
29JAN26 6.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.02 -0.06 33 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.92 -0.06 30 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.85 -0.05 33 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.68 -0.05 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.53 -0.05 30 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.40 -0.04 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 -0.06 38 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.33 -0.04 37 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.23 -0.06 34 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.05 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 -0.05 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 -0.06 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.40 -0.04 29 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.13 -0.02 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 -0.05 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.06 -0.05 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 -0.04 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 -0.05 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 -0.04 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 -0.06 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 -0.03 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.03 28 0 9 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 -0.02 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 29 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 1.19 -0.06 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 -0.05 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 -0.06 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.06 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.91 -0.05 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.84 -0.05 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.04 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 -0.04 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.04 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.04 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
TOTAL CALL 0 1,019 0
27NOV25 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV25 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV25 4.30 P 0.00 0.00 0.00 0.01 0.00 76 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 58 0 0 0
27NOV25 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
27NOV25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 140 0
27NOV25 4.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 159 0
27NOV25 4.90 P 0.03 0.03 0.03 0.04 +0.02 37 10 98 +10
27NOV25 5.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 92 0
27NOV25 5.25 P 0.00 0.00 0.00 0.23 +0.07 34 0 52 0
27NOV25 5.50 P 0.00 0.00 0.00 0.46 +0.09 0 0 26 0
27NOV25 5.75 P 0.00 0.00 0.00 0.71 +0.10 0 0 7 0
27NOV25 6.00 P 0.00 0.00 0.00 0.96 +0.09 0 0 3 0
27NOV25 6.25 P 0.00 0.00 0.00 1.21 +0.10 0 0 0 0
27NOV25 6.50 P 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
27NOV25 6.75 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
27NOV25 7.25 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
27NOV25 7.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
27NOV25 7.75 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
27NOV25 8.00 P 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
27NOV25 8.25 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.00 P 0.02 0.02 0.02 0.01 0.00 41 10 20 -10
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 29 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 7 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.12 +0.03 28 0 119 0
30DEC25 5.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 62 0
30DEC25 5.25 P 0.00 0.00 0.00 0.30 +0.05 27 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 0.49 +0.06 27 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.71 +0.07 0 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.21 +0.09 0 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 29 0 20 0
29JAN26 4.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 62 0
29JAN26 5.25 P 0.00 0.00 0.00 0.35 +0.04 27 0 118 0
29JAN26 5.50 P 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.71 +0.09 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.11 +0.03 29 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.21 +0.05 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.27 +0.07 29 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.39 +0.06 28 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.55 +0.06 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.75 +0.07 26 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.97 +0.07 26 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.21 +0.07 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 +0.02 29 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.14 +0.03 28 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.25 +0.04 28 0 7 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 +0.04 28 0 60 0
30MAR26 5.25 P 0.00 0.00 0.00 0.42 +0.04 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 +0.10 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 32 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 +0.04 29 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 +0.04 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 +0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 +0.04 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.04 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.25 +0.05 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 +0.05 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 30 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 +0.03 30 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.03 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.03 30 0 57 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.04 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 +0.02 29 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 +0.05 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 +0.01 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 +0.04 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 +0.06 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.06 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.05 29 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.06 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 +0.10 29 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 +0.10 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.10 0 0 0 0
TOTAL PUT 20 1,679 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 30.56
27NOV25 20.00 C 0.00 0.00 0.00 10.57 -1.68 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.57 -1.72 0 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 8.57 -1.74 0 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 7.57 -1.65 0 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 6.57 -1.65 0 0 0 0
27NOV25 25.00 C 0.00 0.00 0.00 5.74 -1.51 115 0 0 0
27NOV25 26.00 C 4.60 4.60 4.60 4.56 -1.66 0 8 9 +8
27NOV25 27.00 C 0.00 0.00 0.00 3.57 -1.65 0 0 0 0
27NOV25 28.00 C 0.00 0.00 0.00 2.63 -1.60 46 0 30 0
27NOV25 29.00 C 0.00 0.00 0.00 1.74 -1.47 44 0 45 0
27NOV25 30.00 C 1.10 1.10 1.00 1.03 -1.32 45 178 200 +134
27NOV25 31.00 C 0.80 0.90 0.51 0.51 -1.03 44 316 172 +138
27NOV25 32.00 C 0.39 0.39 0.23 0.27 -0.62 49 281 259 +17
27NOV25 33.00 C 0.11 0.15 0.11 0.14 -0.35 52 276 395 -72
27NOV25 34.00 C 0.10 0.10 0.07 0.08 -0.18 57 287 421 +47
27NOV25 35.00 C 0.06 0.06 0.05 0.05 -0.09 62 121 639 +49
27NOV25 36.00 C 0.05 0.05 0.02 0.04 -0.04 69 51 607 -50
27NOV25 37.00 C 0.04 0.05 0.04 0.02 -0.03 70 35 764 -20
27NOV25 38.00 C 0.04 0.04 0.04 0.01 -0.02 72 5 1,219 -5
27NOV25 39.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 879 0
27NOV25 40.00 C 0.02 0.02 0.01 0.01 0.00 86 65 1,659 +1
27NOV25 41.00 C 0.02 0.02 0.02 0.01 0.00 93 100 2,072 +100
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 426 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 106 0 213 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 112 0 210 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 118 0 236 0
27NOV25 46.00 C 0.00 0.00 0.00 0.01 0.00 124 0 381 0
27NOV25 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 173 0
27NOV25 48.00 C 0.00 0.00 0.00 0.01 0.00 135 0 226 0
27NOV25 49.00 C 0.00 0.00 0.00 0.01 0.00 141 0 214 0
27NOV25 50.00 C 0.00 0.00 0.00 0.01 0.00 146 0 185 0
27NOV25 52.50 C 0.00 0.00 0.00 0.01 0.00 158 0 360 0
30DEC25 8.00 C 0.00 0.00 0.00 22.58 -1.64 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 22.39 -1.59 184 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 22.09 -1.64 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 21.91 -1.73 185 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 21.73 -1.47 203 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 21.35 -1.64 130 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.10 -1.64 124 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 20.91 -1.66 168 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.60 -1.64 112 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 20.16 -1.58 157 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 19.60 -1.64 0 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 19.06 -1.83 0 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 18.65 -1.60 132 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 18.17 -1.61 134 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.59 -1.71 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 17.11 -1.64 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.66 -1.59 113 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.32 -1.44 140 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.62 -1.64 76 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 15.12 -1.63 67 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 14.58 -1.78 0 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 14.19 -1.58 97 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 13.70 -1.57 94 0 1,304 0
30DEC25 17.50 C 0.00 0.00 0.00 13.18 -1.68 85 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 12.61 -1.84 0 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 12.45 -1.32 111 0 513 0
30DEC25 19.00 C 0.00 0.00 0.00 11.86 -1.47 98 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 11.26 -1.72 82 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 10.82 -1.46 85 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 9.65 -1.78 48 0 1,461 0
30DEC25 22.00 C 0.00 0.00 0.00 8.67 -1.64 48 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 7.73 -1.57 51 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 6.79 -1.43 50 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 5.89 -1.53 50 0 1,042 0
30DEC25 26.00 C 4.90 4.95 4.90 4.96 -1.53 46 16 1,575 +12
30DEC25 27.00 C 0.00 0.00 0.00 3.95 -1.59 38 0 1,142 0
30DEC25 28.00 C 3.45 3.45 3.45 3.23 -1.43 40 6 70 0
30DEC25 29.00 C 0.00 0.00 0.00 2.69 -1.31 44 0 21 0
30DEC25 30.00 C 2.12 2.26 2.12 2.10 -0.99 44 40 65 +4
30DEC25 31.00 C 1.65 1.65 1.65 1.64 -0.93 44 4 76 0
30DEC25 32.00 C 1.43 1.43 1.17 1.23 -0.78 44 14 157 +6
30DEC25 33.00 C 0.97 0.97 0.87 0.93 -0.63 45 102 206 +90
30DEC25 34.00 C 0.77 0.80 0.63 0.69 -0.52 45 253 380 +160
30DEC25 35.00 C 0.62 0.62 0.47 0.51 -0.41 45 303 991 +184
30DEC25 36.00 C 0.46 0.46 0.34 0.38 -0.33 46 398 962 +262
30DEC25 37.00 C 0.32 0.32 0.25 0.28 -0.26 47 155 439 +85
30DEC25 38.00 C 0.27 0.27 0.19 0.21 -0.21 47 126 639 +68
30DEC25 39.00 C 0.19 0.20 0.15 0.15 -0.17 48 104 1,189 +31
30DEC25 40.00 C 0.15 0.15 0.12 0.11 -0.13 48 59 1,527 +40
30DEC25 41.00 C 0.11 0.12 0.10 0.08 -0.11 49 86 569 +34
30DEC25 42.00 C 0.10 0.13 0.10 0.06 -0.09 49 32 3,435 +30
30DEC25 43.00 C 0.13 0.13 0.13 0.04 -0.08 49 1 307 -1
30DEC25 44.00 C 0.00 0.00 0.00 0.03 -0.06 50 0 1,374 0
30DEC25 45.00 C 0.05 0.05 0.05 0.02 -0.05 50 190 2,054 +182
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.05 48 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 220 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 500 0
29JAN26 23.00 C 0.00 0.00 0.00 7.89 -1.49 46 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.02 -1.56 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.02 -1.49 40 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.35 -1.37 45 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 4.48 -1.42 42 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 3.85 -1.27 43 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.28 -1.01 44 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 2.75 -0.94 44 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 2.33 -0.91 46 0 420 0
29JAN26 32.00 C 0.00 0.00 0.00 1.91 -0.85 45 0 0 0
29JAN26 33.00 C 1.68 1.71 1.68 1.57 -0.73 46 49 91 +49
29JAN26 34.00 C 1.26 1.26 1.26 1.27 -0.61 46 25 191 +25
29JAN26 35.00 C 0.00 0.00 0.00 1.06 -0.55 46 0 654 0
29JAN26 36.00 C 0.00 0.00 0.00 0.87 -0.43 47 0 653 0
29JAN26 37.00 C 0.00 0.00 0.00 0.70 -0.39 47 0 205 0
29JAN26 38.00 C 0.67 0.67 0.60 0.56 -0.33 47 14 196 +14
29JAN26 39.00 C 0.53 0.53 0.50 0.45 -0.27 47 8 174 +5
29JAN26 40.00 C 0.46 0.46 0.41 0.36 -0.22 47 39 181 +30
29JAN26 41.00 C 0.33 0.33 0.33 0.28 -0.19 47 53 142 +53
29JAN26 42.00 C 0.00 0.00 0.00 0.22 -0.16 47 0 60 0
29JAN26 43.00 C 0.00 0.00 0.00 0.18 -0.12 48 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.14 -0.10 48 0 63 0
29JAN26 45.00 C 0.19 0.19 0.19 0.11 -0.08 48 10 97 +10
29JAN26 46.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 43 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 680 0
29JAN26 48.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 91 0
29JAN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 8.03 -1.45 43 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.17 -1.41 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.35 -1.54 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.57 -1.38 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.86 -1.38 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.16 -1.26 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.71 -1.04 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.20 -0.95 44 0 0 0
26FEB26 31.00 C 3.02 3.02 3.02 2.73 -1.00 44 15 30 +15
26FEB26 32.00 C 0.00 0.00 0.00 2.32 -0.93 44 0 80 0
26FEB26 33.00 C 2.06 2.06 2.06 2.06 -0.74 46 20 110 +20
26FEB26 34.00 C 1.90 1.90 1.90 1.70 -0.72 45 15 75 +15
26FEB26 35.00 C 0.00 0.00 0.00 1.45 -0.65 46 0 427 0
26FEB26 36.00 C 1.35 1.37 1.35 1.23 -0.58 46 60 424 +20
26FEB26 37.00 C 0.00 0.00 0.00 1.06 -0.51 47 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.91 -0.45 47 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 0.78 -0.39 48 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.67 -0.35 48 0 60 0
26FEB26 41.00 C 0.00 0.00 0.00 0.57 -0.31 48 0 0 0
26FEB26 42.00 C 0.50 0.50 0.50 0.49 -0.27 49 30 90 +30
26FEB26 43.00 C 0.00 0.00 0.00 0.42 -0.23 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.36 -0.20 49 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.31 -0.18 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.26 -0.16 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 22.64 -1.66 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 22.39 -1.66 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 22.17 -1.75 75 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.93 -1.83 81 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.73 -1.67 98 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 21.44 -1.58 80 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.23 -1.59 92 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.94 -1.69 72 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.70 -1.71 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.53 -1.30 119 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.05 -1.28 115 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.30 -1.64 86 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 19.06 -1.41 106 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.33 -1.54 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.76 -1.65 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.15 -1.69 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.87 -1.63 75 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.32 -1.56 65 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.82 -1.74 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.14 -1.76 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.73 -1.85 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.33 -1.73 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.82 -1.73 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.32 -1.65 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.92 -1.65 53 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 12.45 -1.65 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.95 -1.73 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.50 -1.48 50 0 241 0
30MAR26 20.00 C 11.50 11.50 11.25 11.05 -1.56 50 4 293 +2
30MAR26 21.00 C 0.00 0.00 0.00 9.92 -1.78 37 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.10 -1.65 42 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 8.37 -1.50 46 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 7.59 -1.42 46 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 6.80 -1.41 45 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.15 -1.27 47 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 5.45 -1.41 46 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 4.72 -1.15 44 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.29 -1.14 46 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 3.79 -1.01 46 0 74 0
30MAR26 31.00 C 0.00 0.00 0.00 3.34 -1.00 46 0 71 0
30MAR26 32.00 C 0.00 0.00 0.00 2.94 -0.93 46 0 35 0
30MAR26 33.00 C 2.93 2.93 2.66 2.65 -0.84 47 35 301 +25
30MAR26 34.00 C 0.00 0.00 0.00 2.31 -0.77 47 0 32 0
30MAR26 35.00 C 2.00 2.00 2.00 2.07 -0.68 48 10 57 +10
30MAR26 36.00 C 0.00 0.00 0.00 1.82 -0.63 48 0 5,225 0
30MAR26 37.00 C 1.66 1.66 1.66 1.63 -0.52 49 2 32 +2
30MAR26 38.00 C 1.65 1.65 1.65 1.46 -0.43 50 16 239 +16
30MAR26 39.00 C 1.36 1.36 1.26 1.31 -0.34 50 14 430 +14
30MAR26 40.00 C 0.00 0.00 0.00 1.17 -0.27 51 0 3,486 0
30MAR26 41.00 C 0.00 0.00 0.00 1.06 -0.20 51 0 35 0
30MAR26 42.00 C 1.08 1.08 1.08 0.96 -0.13 52 2 835 +2
30MAR26 43.00 C 0.00 0.00 0.00 0.87 -0.08 53 0 265 0
30MAR26 44.00 C 0.00 0.00 0.00 0.79 -0.03 53 0 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.72 +0.03 54 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.65 +0.03 54 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.60 +0.07 55 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.55 +0.09 56 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 0.50 +0.10 56 0 1,607 0
30MAR26 50.00 C 0.00 0.00 0.00 0.47 +0.14 57 0 2,565 0
30MAR26 52.50 C 0.00 0.00 0.00 0.39 +0.15 58 0 103 0
29JUN26 17.50 C 0.00 0.00 0.00 13.70 -1.73 50 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 13.27 -1.50 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.83 -1.44 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.53 -1.38 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.02 -1.47 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.53 -1.39 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.52 -1.77 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.82 -1.47 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.12 -1.64 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.48 -1.54 48 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 7.82 -1.31 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.03 -1.39 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 6.47 -1.55 46 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 5.97 -1.46 47 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.56 -1.30 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.08 -0.93 48 0 150 0
29JUN26 31.00 C 0.00 0.00 0.00 4.66 -1.03 48 0 24 0
29JUN26 32.00 C 0.00 0.00 0.00 4.27 -0.98 48 0 82 0
29JUN26 33.00 C 0.00 0.00 0.00 3.91 -0.93 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.58 -0.88 49 0 38 0
29JUN26 35.00 C 0.00 0.00 0.00 3.29 -0.83 49 5 34 +5
29JUN26 36.00 C 0.00 0.00 0.00 3.03 -0.77 49 0 55 0
29JUN26 37.00 C 2.90 2.90 2.90 2.78 -0.73 49 10 96 +10
29JUN26 38.00 C 0.00 0.00 0.00 2.61 -0.63 50 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 2.41 -0.59 51 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.23 -0.55 51 3 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.05 -0.53 51 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 1.90 -0.50 51 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 -0.48 52 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 1.65 -0.41 52 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.55 -0.37 53 5 82 +5
29JUN26 46.00 C 0.00 0.00 0.00 1.43 -0.41 53 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.35 -0.34 53 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.25 -0.33 54 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 1.21 -0.29 55 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 1.14 -0.25 55 3 27 +3
29JUN26 52.50 C 0.90 0.90 0.90 0.98 -0.24 56 20 35 +20
29SEP26 22.00 C 0.00 0.00 0.00 10.68 -1.30 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.99 -1.30 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.33 -1.28 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.72 -1.21 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.17 -1.26 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.64 -1.21 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.14 -1.13 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.64 -1.19 49 0 10 0
29SEP26 30.00 C 6.50 6.50 6.50 6.19 -1.09 49 10 7 -3
29SEP26 31.00 C 0.00 0.00 0.00 5.79 -1.05 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.41 -1.02 50 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 5.07 -0.96 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.73 -0.94 50 0 1 0
29SEP26 35.00 C 0.00 0.00 0.00 4.43 -0.91 50 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 4.16 -0.86 51 0 2,165 0
29SEP26 37.00 C 0.00 0.00 0.00 3.91 -0.81 51 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 3.67 -0.78 51 0 111 0
29SEP26 39.00 C 0.00 0.00 0.00 3.44 -0.75 51 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 3.22 -0.75 51 0 393 0
29SEP26 41.00 C 0.00 0.00 0.00 3.08 -0.70 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 2.87 -0.72 52 0 23 0
29SEP26 43.00 C 0.00 0.00 0.00 2.72 -0.70 52 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 2.57 -0.70 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.44 -0.68 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 -0.60 54 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.28 -0.57 54 0 0 0
29SEP26 48.00 C 2.20 2.20 2.20 2.15 -0.58 54 1 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.05 -0.57 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.95 -0.57 55 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 1.73 -0.56 56 0 36 0
TOTAL CALL 4,090 71,370 +1,931
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 35 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 119 0
27NOV25 23.00 P 0.00 0.00 0.00 0.01 0.00 94 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 69 0 133 0
27NOV25 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
27NOV25 27.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 355 0
27NOV25 28.00 P 0.10 0.11 0.08 0.09 +0.07 52 60 483 +45
27NOV25 29.00 P 0.16 0.23 0.16 0.21 +0.16 49 100 670 +65
27NOV25 30.00 P 0.35 0.53 0.34 0.47 +0.34 46 235 1,190 +24
27NOV25 31.00 P 0.83 0.96 0.72 0.96 +0.65 46 66 586 -41
27NOV25 32.00 P 1.10 1.80 1.10 1.69 +1.02 48 27 1,088 -12
27NOV25 33.00 P 2.60 2.60 2.10 2.57 +1.33 53 33 1,088 -16
27NOV25 34.00 P 3.05 3.05 3.05 3.61 +1.61 72 20 1,175 -20
27NOV25 35.00 P 4.30 4.85 3.99 4.52 +1.50 71 33 1,017 -31
27NOV25 36.00 P 5.18 5.20 5.18 5.50 +1.52 78 3 418 -2
27NOV25 37.00 P 0.00 0.00 0.00 6.51 +1.68 91 0 412 0
27NOV25 38.00 P 0.00 0.00 0.00 7.48 +1.49 92 0 380 0
27NOV25 39.00 P 0.00 0.00 0.00 8.49 +1.48 104 0 218 0
27NOV25 40.00 P 0.00 0.00 0.00 9.48 +1.47 109 0 169 0
27NOV25 41.00 P 0.00 0.00 0.00 10.48 +1.50 118 0 146 0
27NOV25 42.00 P 0.00 0.00 0.00 11.44 +1.48 0 0 11 -36
27NOV25 43.00 P 0.00 0.00 0.00 12.50 +1.48 140 0 15 -59
27NOV25 44.00 P 0.00 0.00 0.00 13.48 +1.52 141 0 0 -30
27NOV25 45.00 P 0.00 0.00 0.00 14.44 +1.43 0 0 0 0
27NOV25 46.00 P 0.00 0.00 0.00 15.44 +1.64 0 0 0 0
27NOV25 47.00 P 0.00 0.00 0.00 16.44 +1.50 0 0 0 0
27NOV25 48.00 P 0.00 0.00 0.00 17.47 +1.33 163 0 0 0
27NOV25 49.00 P 0.00 0.00 0.00 18.44 +1.50 0 0 0 0
27NOV25 50.00 P 0.00 0.00 0.00 19.44 +1.41 0 0 0 0
27NOV25 52.50 P 0.00 0.00 0.00 21.94 +1.29 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 0.00 146 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 631 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 2,500 0
30DEC25 24.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 266 0
30DEC25 25.00 P 0.23 0.23 0.23 0.13 +0.06 43 25 1,140 0
30DEC25 26.00 P 0.28 0.35 0.28 0.24 +0.10 43 98 1,804 +21
30DEC25 27.00 P 0.50 0.51 0.42 0.43 +0.20 44 47 1,320 +5
30DEC25 28.00 P 0.64 0.78 0.64 0.69 +0.30 44 42 747 +21
30DEC25 29.00 P 0.93 1.10 0.93 1.01 +0.40 44 162 928 +33
30DEC25 30.00 P 1.20 1.50 1.20 1.45 +0.58 44 351 1,893 +207
30DEC25 31.00 P 1.68 2.01 1.67 1.99 +0.75 45 69 816 -37
30DEC25 32.00 P 2.39 2.64 2.39 2.59 +0.90 45 54 1,484 -5
30DEC25 33.00 P 0.00 0.00 0.00 3.25 +1.00 44 0 1,241 0
30DEC25 34.00 P 3.50 3.90 3.50 4.02 +1.14 45 25 1,093 -6
30DEC25 35.00 P 0.00 0.00 0.00 5.02 +1.30 51 0 1,080 0
30DEC25 36.00 P 0.00 0.00 0.00 5.90 +1.35 53 0 2,008 0
30DEC25 37.00 P 6.70 6.70 6.70 6.70 +1.50 50 20 1,457 -20
30DEC25 38.00 P 7.50 7.54 7.48 7.56 +1.43 47 589 745 -127
30DEC25 39.00 P 0.00 0.00 0.00 8.70 +1.55 60 0 196 0
30DEC25 40.00 P 9.33 9.33 9.33 9.55 +1.47 55 3 95 0
30DEC25 41.00 P 0.00 0.00 0.00 10.77 +1.79 72 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 11.70 +1.69 72 0 872 -655
30DEC25 43.00 P 0.00 0.00 0.00 12.61 +1.59 70 0 4 0
30DEC25 44.00 P 0.00 0.00 0.00 13.48 +1.52 62 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 14.44 +1.43 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 15.47 +1.67 67 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 16.54 +1.60 78 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 17.47 +1.33 72 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 18.44 +1.49 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 19.69 +1.66 99 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 22.17 +1.52 105 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 24.50 +1.61 95 0 0 0
29JAN26 23.00 P 0.22 0.22 0.22 0.14 +0.08 43 10 10 +10
29JAN26 24.00 P 0.35 0.35 0.29 0.24 +0.13 44 37 67 +22
29JAN26 25.00 P 0.42 0.44 0.42 0.39 +0.19 44 25 171 +15
29JAN26 26.00 P 0.62 0.62 0.62 0.60 +0.27 45 25 464 +25
29JAN26 27.00 P 0.84 0.84 0.82 0.87 +0.35 45 38 419 +38
29JAN26 28.00 P 1.16 1.21 1.15 1.21 +0.45 45 105 474 +105
29JAN26 29.00 P 1.58 1.58 1.51 1.54 +0.47 44 60 502 +60
29JAN26 30.00 P 1.92 1.92 1.83 2.06 +0.65 45 130 1,441 0
29JAN26 31.00 P 2.10 2.50 2.10 2.59 +0.76 46 26 1,987 0
29JAN26 32.00 P 0.00 0.00 0.00 3.16 +0.83 45 0 1,236 0
29JAN26 33.00 P 3.52 3.52 3.52 3.88 +0.99 47 20 906 0
29JAN26 34.00 P 0.00 0.00 0.00 4.59 +1.09 47 0 460 0
29JAN26 35.00 P 0.00 0.00 0.00 5.23 +1.16 45 0 795 0
29JAN26 36.00 P 0.00 0.00 0.00 6.28 +1.29 51 0 174 0
29JAN26 37.00 P 0.00 0.00 0.00 7.15 +1.51 52 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 7.81 +1.15 47 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 8.83 +1.30 51 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 9.70 +1.53 50 0 100 0
29JAN26 41.00 P 10.55 10.55 10.55 10.77 +1.63 56 15 140 +15
29JAN26 42.00 P 11.46 11.46 11.46 11.70 +1.51 56 30 30 +30
29JAN26 43.00 P 12.49 12.49 12.43 12.61 +1.35 55 30 120 0
29JAN26 44.00 P 13.43 13.45 13.41 13.48 +1.41 50 45 60 +45
29JAN26 45.00 P 0.00 0.00 0.00 14.53 +1.52 56 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 15.51 +1.67 57 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 16.54 +1.60 62 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 17.47 +1.33 58 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 18.44 +1.49 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 19.69 +1.65 77 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 22.17 +1.52 82 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.26 +0.10 43 0 0 0
26FEB26 24.00 P 0.46 0.52 0.45 0.40 +0.15 43 85 85 +44
26FEB26 25.00 P 0.61 0.61 0.61 0.60 +0.21 43 25 70 +25
26FEB26 26.00 P 0.00 0.00 0.00 0.84 +0.27 44 0 60 0
26FEB26 27.00 P 1.12 1.12 1.12 1.15 +0.35 44 25 40 +25
26FEB26 28.00 P 0.00 0.00 0.00 1.49 +0.41 44 0 125 0
26FEB26 29.00 P 1.84 1.84 1.75 1.91 +0.49 44 40 707 0
26FEB26 30.00 P 2.29 2.29 2.19 2.39 +0.61 44 50 889 0
26FEB26 31.00 P 2.74 2.79 2.25 2.94 +0.69 45 1,065 2,392 +1,000
26FEB26 32.00 P 0.00 0.00 0.00 3.55 +0.79 45 0 1,770 0
26FEB26 33.00 P 0.00 0.00 0.00 4.14 +0.82 44 0 1,557 0
26FEB26 34.00 P 0.00 0.00 0.00 4.97 +1.06 47 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 5.74 +1.05 48 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 6.49 +1.09 47 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 7.45 +1.52 51 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.33 +1.67 52 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 9.06 +1.17 50 0 1 0
26FEB26 40.00 P 0.00 0.00 0.00 9.99 +1.22 51 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.77 +1.34 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 11.82 +1.41 53 0 30 0
26FEB26 43.00 P 12.58 12.58 12.54 12.76 +1.37 54 45 45 +45
26FEB26 44.00 P 13.49 13.49 13.49 13.64 +1.49 52 30 30 +30
26FEB26 45.00 P 14.48 14.48 14.45 14.74 +1.73 58 45 45 +45
26FEB26 46.00 P 15.44 15.44 15.41 15.53 +1.41 51 45 60 +45
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.04 46 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.05 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.10 +0.06 46 0 60 0
30MAR26 19.50 P 0.00 0.00 0.00 0.12 +0.07 45 0 541 0
30MAR26 20.00 P 0.00 0.00 0.00 0.16 +0.09 46 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.24 +0.12 45 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 +0.17 46 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.52 +0.22 46 0 438 0
30MAR26 24.00 P 0.77 0.77 0.77 0.73 +0.28 46 25 90 +25
30MAR26 25.00 P 0.96 0.96 0.96 0.98 +0.34 46 25 144 +25
30MAR26 26.00 P 1.20 1.20 1.20 1.27 +0.40 46 1 428 +1
30MAR26 27.00 P 0.00 0.00 0.00 1.60 +0.44 46 0 122 0
30MAR26 28.00 P 1.92 1.92 1.92 1.99 +0.48 46 40 169 +40
30MAR26 29.00 P 2.50 2.50 2.50 2.44 +0.54 47 25 498 +25
30MAR26 30.00 P 0.00 0.00 0.00 2.94 +0.61 47 0 1,464 0
30MAR26 31.00 P 0.00 0.00 0.00 3.47 +0.67 47 0 237 0
30MAR26 32.00 P 3.92 4.01 3.92 4.10 +0.78 47 11 171 0
30MAR26 33.00 P 0.00 0.00 0.00 4.77 +0.89 48 0 163 0
30MAR26 34.00 P 0.00 0.00 0.00 5.47 +1.12 48 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 6.21 +0.99 49 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 7.01 +1.26 50 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 7.74 +1.07 50 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 8.58 +1.41 50 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 9.40 +1.41 51 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 10.27 +1.22 51 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 11.12 +1.42 51 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 12.11 +1.35 54 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 13.09 +1.40 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.80 +1.50 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.98 +1.66 58 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 15.92 +1.67 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.62 +1.40 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.65 +1.48 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.55 +1.46 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.69 +1.65 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.17 +1.52 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.28 +0.03 46 0 38 0
29JUN26 19.00 P 0.43 0.43 0.43 0.34 +0.04 46 5 15 +5
29JUN26 19.50 P 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 +0.06 47 0 43 0
29JUN26 21.00 P 0.00 0.00 0.00 0.65 +0.08 47 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.87 +0.13 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 1.12 +0.17 47 0 435 0
29JUN26 24.00 P 0.00 0.00 0.00 1.42 +0.24 48 0 8 0
29JUN26 25.00 P 0.00 0.00 0.00 1.76 +0.31 48 0 64 0
29JUN26 26.00 P 0.00 0.00 0.00 2.14 +0.38 48 0 62 0
29JUN26 27.00 P 0.00 0.00 0.00 2.54 +0.42 48 0 225 0
29JUN26 28.00 P 0.00 0.00 0.00 2.97 +0.47 48 0 344 0
29JUN26 29.00 P 0.00 0.00 0.00 3.48 +0.55 48 0 255 0
29JUN26 30.00 P 0.00 0.00 0.00 3.99 +0.59 48 0 311 0
29JUN26 31.00 P 0.00 0.00 0.00 4.55 +0.65 48 0 201 0
29JUN26 32.00 P 0.00 0.00 0.00 5.17 +0.73 49 0 500 0
29JUN26 33.00 P 0.00 0.00 0.00 5.84 +0.84 50 0 82 0
29JUN26 34.00 P 0.00 0.00 0.00 6.56 +0.93 50 0 586 0
29JUN26 35.00 P 0.00 0.00 0.00 7.29 +0.97 51 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 7.96 +0.93 51 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 8.91 +1.25 53 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 9.60 +1.19 52 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 10.38 +1.21 53 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 11.16 +1.20 52 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 11.99 +1.14 53 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 12.90 +1.48 54 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 13.74 +1.27 54 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 14.69 +1.27 56 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 15.42 +1.23 54 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 16.44 +1.27 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.16 +1.21 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.98 +1.19 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 18.89 +1.31 52 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 20.04 +1.55 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 22.35 +1.35 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.42 +0.21 49 0 66 0
29SEP26 23.00 P 0.00 0.00 0.00 1.73 +0.27 49 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 2.08 +0.32 49 0 18 0
29SEP26 25.00 P 0.00 0.00 0.00 2.43 +0.34 49 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 2.88 +0.43 49 0 41 0
29SEP26 27.00 P 0.00 0.00 0.00 3.32 +0.47 49 0 61 0
29SEP26 28.00 P 3.66 3.66 3.66 3.80 +0.56 49 8 76 +8
29SEP26 29.00 P 0.00 0.00 0.00 4.32 +0.52 49 0 43 0
29SEP26 30.00 P 4.80 4.80 4.80 4.74 +0.44 49 5 183 +5
29SEP26 31.00 P 5.25 5.25 5.25 5.45 +0.62 50 10 111 +10
29SEP26 32.00 P 0.00 0.00 0.00 6.06 +0.66 50 0 106 0
29SEP26 33.00 P 0.00 0.00 0.00 6.73 +0.77 51 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 7.38 +0.77 51 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 8.10 +0.67 51 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 8.84 +0.81 52 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 9.54 +0.79 52 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 10.42 +1.00 53 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 11.18 +0.97 53 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 12.00 +1.03 54 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 12.75 +0.98 54 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 13.58 +1.08 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.26 +0.89 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 15.11 +0.91 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.98 +0.94 53 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 16.94 +1.10 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.65 +0.97 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.67 +1.19 55 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 19.51 +1.10 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 20.45 +1.08 55 0 27 0
29SEP26 52.50 P 0.00 0.00 0.00 22.58 +1.16 54 0 5 0
TOTAL PUT 4,268 104,050 +1,092
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.76
27NOV25 3.80 C 0.000 0.000 0.000 1.962 -0.163 0 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 1.862 -0.162 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 1.762 -0.160 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 1.662 -0.158 0 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 1.562 -0.159 0 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.463 -0.160 83 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 1.363 -0.165 76 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.263 -0.160 69 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.163 -0.159 62 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.063 -0.160 56 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.963 -0.158 49 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.863 -0.160 43 0 112 0
27NOV25 5.00 C 0.000 0.000 0.000 0.763 -0.160 36 0 345 0
27NOV25 5.25 C 0.000 0.000 0.000 0.513 -0.161 0 0 233 0
27NOV25 5.50 C 0.360 0.360 0.300 0.268 -0.153 23 35 149 -35
27NOV25 5.75 C 0.153 0.153 0.073 0.077 -0.111 23 2 468 0
27NOV25 6.00 C 0.024 0.031 0.010 0.009 -0.036 24 97 577 +41
27NOV25 6.25 C 0.004 0.005 0.004 0.001 -0.004 28 63 379 -63
27NOV25 6.50 C 0.003 0.003 0.003 0.001 0.000 39 25 380 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 269 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 237 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 70 0 31 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 87 0 150 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 3.064 -0.160 110 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.964 -0.163 102 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.864 -0.162 94 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.764 -0.201 81 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.664 -0.160 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.564 -0.161 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.464 -0.161 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.365 -0.160 79 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.265 -0.160 74 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.165 -0.160 68 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.065 -0.199 61 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.965 -0.160 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.865 -0.161 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.765 -0.171 0 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.665 -0.161 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.566 -0.160 50 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.466 -0.160 45 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.366 -0.162 40 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.267 -0.159 43 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.166 -0.161 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.066 -0.161 0 0 21 0
30DEC25 4.80 C 0.000 0.000 0.000 0.966 -0.161 0 0 500 0
30DEC25 4.90 C 0.000 0.000 0.000 0.867 -0.160 28 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.763 -0.164 0 0 110 0
30DEC25 5.25 C 0.000 0.000 0.000 0.530 -0.148 28 0 336 0
30DEC25 5.50 C 0.000 0.000 0.000 0.295 -0.138 22 0 967 0
30DEC25 5.75 C 0.150 0.150 0.140 0.137 -0.093 22 4 327 0
30DEC25 6.00 C 0.088 0.088 0.088 0.052 -0.049 22 3 1,152 +3
30DEC25 6.25 C 0.037 0.040 0.037 0.017 -0.020 22 4 104 +1
30DEC25 6.50 C 0.010 0.010 0.010 0.005 -0.006 22 23 385 0
30DEC25 6.75 C 0.010 0.010 0.010 0.002 -0.001 24 5 198 -5
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 130 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.965 -0.160 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.865 -0.161 0 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.765 -0.171 0 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.665 -0.161 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.566 -0.160 42 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.466 -0.160 38 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.366 -0.162 34 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.267 -0.159 36 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.166 -0.161 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.066 -0.161 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.966 -0.161 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.867 -0.160 24 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.767 -0.160 21 0 15 0
29JAN26 5.25 C 0.000 0.000 0.000 0.530 -0.148 23 0 1 0
29JAN26 5.50 C 0.000 0.000 0.000 0.328 -0.121 22 25 55 +25
29JAN26 5.75 C 0.000 0.000 0.000 0.194 -0.081 23 0 481 0
29JAN26 6.00 C 0.107 0.107 0.107 0.106 -0.055 23 1 120 -1
29JAN26 6.25 C 0.076 0.076 0.068 0.053 -0.032 23 14 93 +8
29JAN26 6.50 C 0.048 0.048 0.048 0.024 -0.018 23 5 156 +5
29JAN26 6.75 C 0.030 0.030 0.030 0.010 -0.009 23 40 68 +35
29JAN26 7.00 C 0.000 0.000 0.000 0.004 -0.004 23 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.566 -0.174 38 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.466 -0.160 35 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.366 -0.162 31 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.267 -0.159 32 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.166 -0.161 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.066 -0.161 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.966 -0.161 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.867 -0.160 22 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.767 -0.160 19 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.530 -0.156 20 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.366 -0.108 23 0 0 0
26FEB26 5.75 C 0.280 0.280 0.280 0.239 -0.078 23 1 3 -1
26FEB26 6.00 C 0.000 0.000 0.000 0.146 -0.059 23 0 31 0
26FEB26 6.25 C 0.123 0.123 0.123 0.084 -0.039 22 1 63 0
26FEB26 6.50 C 0.000 0.000 0.000 0.045 -0.023 22 0 15 0
26FEB26 6.75 C 0.000 0.000 0.000 0.023 -0.014 22 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.011 -0.007 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.005 -0.004 22 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.764 -0.201 62 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.664 -0.160 58 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.564 -0.161 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.464 -0.161 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.365 -0.160 54 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.265 -0.160 51 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.165 -0.160 48 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.065 -0.199 45 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.965 -0.160 41 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.866 -0.160 42 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.768 -0.168 43 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.665 -0.161 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.566 -0.174 34 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.466 -0.160 32 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.366 -0.162 30 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.267 -0.159 29 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.168 -0.159 28 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 1.067 -0.163 24 0 740 0
30MAR26 4.80 C 0.000 0.000 0.000 0.966 -0.161 0 0 201 0
30MAR26 4.90 C 0.000 0.000 0.000 0.867 -0.160 20 0 200 0
30MAR26 5.00 C 0.000 0.000 0.000 0.773 -0.154 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.547 -0.179 19 0 102 0
30MAR26 5.50 C 0.000 0.000 0.000 0.401 -0.114 22 0 106 0
30MAR26 5.75 C 0.365 0.365 0.365 0.275 -0.090 22 1 299 0
30MAR26 6.00 C 0.000 0.000 0.000 0.178 -0.074 22 0 113 0
30MAR26 6.25 C 0.160 0.160 0.160 0.109 -0.063 22 1 34 +1
30MAR26 6.50 C 0.000 0.000 0.000 0.065 -0.044 21 0 15 0
30MAR26 6.75 C 0.000 0.000 0.000 0.036 -0.031 21 0 86 0
30MAR26 7.00 C 0.000 0.000 0.000 0.020 -0.019 21 0 50 0
30MAR26 7.25 C 0.000 0.000 0.000 0.010 -0.012 21 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 -0.007 21 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.004 22 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.982 -0.165 40 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.883 -0.143 38 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.768 -0.168 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.684 -0.142 34 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.582 -0.158 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.466 -0.160 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.367 -0.161 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.271 -0.157 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.184 -0.143 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.067 -0.171 17 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.010 -0.127 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.927 -0.131 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.826 -0.132 20 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.656 -0.133 21 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.528 -0.092 22 0 50 0
29JUN26 5.75 C 0.000 0.000 0.000 0.389 -0.095 22 0 327 0
29JUN26 6.00 C 0.000 0.000 0.000 0.293 -0.076 22 0 335 0
29JUN26 6.25 C 0.000 0.000 0.000 0.221 -0.056 23 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 0.159 -0.057 23 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.112 -0.040 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.077 -0.035 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.052 -0.026 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.035 -0.019 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.023 -0.013 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 -0.009 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 -0.006 23 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 -0.005 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.982 -0.165 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.883 -0.143 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.768 -0.168 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.684 -0.147 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.585 -0.155 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.479 -0.169 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.411 -0.149 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.286 -0.187 17 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.207 -0.140 19 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.129 -0.137 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.055 -0.134 20 0 0 0
29SEP26 4.90 C 1.000 1.000 1.000 0.983 -0.130 20 1 0 -1
29SEP26 5.00 C 0.000 0.000 0.000 0.913 -0.127 21 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.754 -0.116 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.613 -0.104 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.492 -0.092 22 0 6 0
29SEP26 6.00 C 0.000 0.000 0.000 0.390 -0.079 22 0 530 0
29SEP26 6.25 C 0.000 0.000 0.000 0.305 -0.068 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.235 -0.058 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.180 -0.048 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.143 -0.032 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.108 -0.033 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.080 -0.026 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.059 -0.021 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.043 -0.017 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.031 -0.013 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.023 -0.009 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.016 -0.008 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.012 -0.005 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 -0.004 23 0 17 0
TOTAL CALL 351 14,764 +13
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 90 0 1 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 83 0 1 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 77 0 27 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 71 0 59 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 101 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 166 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 53 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 32 0 407 0
27NOV25 5.50 P 0.002 0.003 0.002 0.005 +0.004 24 13 305 +9
27NOV25 5.75 P 0.031 0.058 0.020 0.068 +0.048 25 77 525 -35
27NOV25 6.00 P 0.167 0.259 0.167 0.254 +0.129 29 7 893 -3
27NOV25 6.25 P 0.392 0.500 0.392 0.500 +0.160 45 6 223 -37
27NOV25 6.50 P 0.000 0.000 0.000 0.751 +0.154 61 0 49 0
27NOV25 6.75 P 0.000 0.000 0.000 0.990 +0.156 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.240 +0.158 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.535 +0.200 134 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.740 +0.156 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.009 +0.179 136 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.292 +0.212 181 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 2.494 +0.164 129 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.755 +0.175 163 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.996 +0.166 153 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 3.283 +0.203 218 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 3.515 +0.185 207 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 75 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 71 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 65 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 61 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 58 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 55 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.002 +0.001 22 0 778 0
30DEC25 4.90 P 0.000 0.000 0.000 0.004 +0.002 22 0 332 0
30DEC25 5.00 P 0.007 0.008 0.007 0.008 +0.005 22 2 1,594 +2
30DEC25 5.25 P 0.000 0.000 0.000 0.033 +0.019 22 0 197 0
30DEC25 5.50 P 0.059 0.095 0.059 0.095 +0.045 21 37 408 +8
30DEC25 5.75 P 0.155 0.220 0.155 0.218 +0.084 21 30 330 -25
30DEC25 6.00 P 0.378 0.402 0.378 0.402 +0.123 22 50 347 -30
30DEC25 6.25 P 0.000 0.000 0.000 0.623 +0.145 22 0 22 0
30DEC25 6.50 P 0.000 0.000 0.000 0.842 +0.156 0 0 40 0
30DEC25 6.75 P 0.000 0.000 0.000 1.110 +0.131 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.378 +0.167 42 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.608 +0.167 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.887 +0.187 57 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.139 +0.199 63 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.384 +0.190 65 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.647 +0.214 75 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.891 +0.195 78 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.128 +0.171 75 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.396 +0.176 88 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.637 +0.183 88 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.004 +0.003 23 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.006 +0.003 23 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.011 +0.006 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.017 +0.008 23 0 75 0
29JAN26 5.00 P 0.000 0.000 0.000 0.027 +0.014 23 0 332 0
29JAN26 5.25 P 0.057 0.057 0.057 0.068 +0.028 22 2 91 +2
29JAN26 5.50 P 0.127 0.127 0.127 0.145 +0.052 22 5 169 +5
29JAN26 5.75 P 0.190 0.190 0.190 0.268 +0.083 22 30 319 +30
29JAN26 6.00 P 0.000 0.000 0.000 0.438 +0.112 22 0 107 0
29JAN26 6.25 P 0.529 0.529 0.529 0.644 +0.134 23 30 112 +30
29JAN26 6.50 P 0.000 0.000 0.000 0.897 +0.196 29 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.136 +0.157 32 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.393 +0.182 38 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.608 +0.149 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.887 +0.187 45 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.139 +0.186 49 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.393 +0.199 54 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.647 +0.191 59 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.891 +0.195 61 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.136 +0.179 63 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.396 +0.176 69 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.638 +0.184 70 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.003 +0.002 22 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.006 +0.003 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.009 +0.005 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.014 +0.007 22 0 20 0
26FEB26 4.80 P 0.000 0.000 0.000 0.021 +0.010 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.031 +0.014 22 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.043 +0.018 22 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.092 +0.034 22 0 0 0
26FEB26 5.50 P 0.161 0.161 0.161 0.175 +0.056 22 30 33 +30
26FEB26 5.75 P 0.000 0.000 0.000 0.298 +0.082 22 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.463 +0.109 22 0 29 0
26FEB26 6.25 P 0.000 0.000 0.000 0.661 +0.130 22 0 9 0
26FEB26 6.50 P 0.000 0.000 0.000 0.899 +0.185 26 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.136 +0.144 28 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.393 +0.182 33 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.658 +0.199 40 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.887 +0.179 40 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.139 +0.183 44 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.393 +0.187 48 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.647 +0.168 52 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.891 +0.163 53 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.136 +0.179 55 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.396 +0.176 60 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.638 +0.147 61 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 32 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 0.000 21 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.004 +0.001 22 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 +0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.009 +0.002 21 0 96 0
30MAR26 4.60 P 0.000 0.000 0.000 0.014 +0.003 21 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.020 +0.004 21 0 1,047 0
30MAR26 4.80 P 0.030 0.030 0.030 0.029 +0.007 21 20 363 0
30MAR26 4.90 P 0.000 0.000 0.000 0.042 +0.010 21 0 279 0
30MAR26 5.00 P 0.000 0.000 0.000 0.058 +0.015 21 0 130 0
30MAR26 5.25 P 0.000 0.000 0.000 0.116 +0.030 22 0 463 0
30MAR26 5.50 P 0.000 0.000 0.000 0.206 +0.051 22 0 206 0
30MAR26 5.75 P 0.000 0.000 0.000 0.315 +0.059 21 0 20 0
30MAR26 6.00 P 0.000 0.000 0.000 0.494 +0.093 22 0 5 0
30MAR26 6.25 P 0.000 0.000 0.000 0.690 +0.117 23 0 2 0
30MAR26 6.50 P 0.000 0.000 0.000 0.900 +0.164 23 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.136 +0.144 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.393 +0.170 30 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.658 +0.199 36 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.887 +0.179 36 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.139 +0.182 39 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.393 +0.175 43 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.647 +0.168 47 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.891 +0.163 48 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.136 +0.179 49 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.399 +0.179 55 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.638 +0.147 55 0 0 0
29JUN26 3.80 P 0.010 0.010 0.010 0.003 +0.001 23 8 74 0
29JUN26 3.90 P 0.012 0.012 0.012 0.005 +0.001 23 4 8 -2
29JUN26 4.00 P 0.000 0.000 0.000 0.007 +0.002 23 0 7 0
29JUN26 4.10 P 0.000 0.000 0.000 0.010 +0.002 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 +0.004 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.020 +0.005 23 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.026 +0.006 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.036 +0.009 23 0 24 0
29JUN26 4.60 P 0.000 0.000 0.000 0.047 +0.011 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.058 +0.010 22 0 40 0
29JUN26 4.80 P 0.000 0.000 0.000 0.078 +0.019 23 0 12 0
29JUN26 4.90 P 0.000 0.000 0.000 0.093 +0.020 22 0 137 0
29JUN26 5.00 P 0.000 0.000 0.000 0.117 +0.021 22 0 121 0
29JUN26 5.25 P 0.000 0.000 0.000 0.195 +0.040 23 0 63 0
29JUN26 5.50 P 0.271 0.271 0.271 0.298 +0.060 23 5 162 +5
29JUN26 5.75 P 0.396 0.417 0.396 0.417 +0.067 23 60 135 +30
29JUN26 6.00 P 0.000 0.000 0.000 0.567 +0.074 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.756 +0.113 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.942 +0.101 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.162 +0.116 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.393 +0.123 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.658 +0.168 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.887 +0.178 30 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.139 +0.182 33 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.393 +0.164 36 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.647 +0.168 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.891 +0.163 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.136 +0.179 41 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.399 +0.179 45 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.638 +0.147 46 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 +0.002 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 +0.003 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.018 +0.005 23 0 8 0
29SEP26 4.10 P 0.032 0.032 0.032 0.024 +0.006 23 1 3 0
29SEP26 4.20 P 0.039 0.039 0.039 0.031 +0.007 23 1 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.041 +0.010 23 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.052 +0.012 23 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.065 +0.014 23 0 4 0
29SEP26 4.60 P 0.000 0.000 0.000 0.081 +0.017 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.099 +0.020 23 0 16 0
29SEP26 4.80 P 0.000 0.000 0.000 0.121 +0.024 23 0 16 0
29SEP26 4.90 P 0.000 0.000 0.000 0.145 +0.028 23 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.172 +0.032 23 0 915 0
29SEP26 5.25 P 0.000 0.000 0.000 0.256 +0.044 23 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.361 +0.058 23 0 16 0
29SEP26 5.75 P 0.000 0.000 0.000 0.489 +0.072 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.639 +0.086 24 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.810 +0.100 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.001 +0.114 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.210 +0.127 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.434 +0.138 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.672 +0.149 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.887 +0.124 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.149 +0.175 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.393 +0.164 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.647 +0.164 35 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.891 +0.163 36 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.136 +0.179 37 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.399 +0.174 41 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.638 +0.147 41 0 0 0
TOTAL PUT 418 18,317 +19
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 1.662 -0.089 116 0 0 0
27NOV25 3.10 C 0.000 0.000 0.000 1.562 -0.091 105 0 0 0
27NOV25 3.20 C 0.000 0.000 0.000 1.462 -0.092 95 0 0 0
27NOV25 3.30 C 0.000 0.000 0.000 1.362 -0.088 83 0 0 0
27NOV25 3.40 C 0.000 0.000 0.000 1.262 -0.089 69 0 0 0
27NOV25 3.50 C 0.000 0.000 0.000 1.162 -0.089 0 0 0 0
27NOV25 3.60 C 0.000 0.000 0.000 1.062 -0.089 0 0 0 0
27NOV25 3.70 C 0.000 0.000 0.000 0.962 -0.098 0 0 0 0
27NOV25 3.80 C 0.000 0.000 0.000 0.862 -0.089 0 0 0 0
27NOV25 3.90 C 0.000 0.000 0.000 0.762 -0.089 0 0 0 0
27NOV25 4.00 C 0.000 0.000 0.000 0.662 -0.089 0 0 214 0
27NOV25 4.10 C 0.000 0.000 0.000 0.562 -0.092 0 0 176 0
27NOV25 4.20 C 0.492 0.492 0.492 0.462 -0.093 0 100 1,483 0
27NOV25 4.30 C 0.000 0.000 0.000 0.363 -0.090 26 0 2,361 0
27NOV25 4.40 C 0.000 0.000 0.000 0.263 -0.092 19 0 2,819 0
27NOV25 4.50 C 0.190 0.190 0.171 0.171 -0.083 23 271 12,654 -111
27NOV25 4.60 C 0.096 0.098 0.096 0.082 -0.077 18 154 7,090 -154
27NOV25 4.70 C 0.057 0.058 0.036 0.031 -0.048 19 1,988 9,182 +572
27NOV25 4.80 C 0.020 0.023 0.013 0.008 -0.023 20 633 5,175 +230
27NOV25 4.90 C 0.004 0.005 0.004 0.002 -0.007 21 215 2,353 +185
27NOV25 5.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 824 0
27NOV25 5.25 C 0.000 0.000 0.000 0.001 0.000 40 0 6,980 0
27NOV25 5.50 C 0.000 0.000 0.000 0.001 0.000 54 0 1,795 0
27NOV25 5.75 C 0.000 0.000 0.000 0.001 0.000 66 0 96 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 0.000 78 0 110 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 109 0 120 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
30DEC25 2.40 C 0.000 0.000 0.000 2.263 -0.102 106 0 1 0
30DEC25 2.50 C 0.000 0.000 0.000 2.163 -0.090 98 0 3 0
30DEC25 2.60 C 0.000 0.000 0.000 2.063 -0.104 90 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.963 -0.100 83 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.861 -0.091 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.809 -0.044 132 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.663 -0.089 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.563 -0.097 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.463 -0.093 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.364 -0.098 60 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.264 -0.094 54 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.164 -0.101 49 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.064 -0.090 43 0 92 0
30DEC25 3.70 C 0.000 0.000 0.000 0.964 -0.096 37 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.864 -0.103 0 0 588 0
30DEC25 3.90 C 0.000 0.000 0.000 0.764 -0.091 0 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.662 -0.094 0 0 3,485 0
30DEC25 4.10 C 0.610 0.610 0.610 0.564 -0.101 0 15 2,506 -15
30DEC25 4.20 C 0.000 0.000 0.000 0.464 -0.094 0 0 1,171 0
30DEC25 4.30 C 0.000 0.000 0.000 0.365 -0.090 18 0 1,566 0
30DEC25 4.40 C 0.000 0.000 0.000 0.268 -0.088 18 0 3,068 0
30DEC25 4.50 C 0.000 0.000 0.000 0.175 -0.085 16 0 10,627 0
30DEC25 4.60 C 0.000 0.000 0.000 0.106 -0.063 17 4 8,508 0
30DEC25 4.70 C 0.084 0.084 0.062 0.062 -0.042 18 1,252 47,837 -925
30DEC25 4.80 C 0.049 0.049 0.038 0.033 -0.026 18 3,650 15,416 +20
30DEC25 4.90 C 0.030 0.031 0.022 0.016 -0.016 18 1,313 5,496 +59
30DEC25 5.00 C 0.019 0.020 0.017 0.008 -0.008 18 177 8,579 +76
30DEC25 5.25 C 0.008 0.008 0.007 0.001 -0.002 18 168 67,069 -61
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 28 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.663 -0.102 0 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.568 -0.097 69 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.463 -0.100 0 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.364 -0.105 51 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.264 -0.101 47 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 1.164 -0.101 43 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 1.096 -0.067 61 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.964 -0.098 35 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.868 -0.101 39 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.764 -0.103 26 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.663 -0.104 0 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.564 -0.101 0 0 450 0
29JAN26 4.20 C 0.000 0.000 0.000 0.465 -0.104 20 0 503 0
29JAN26 4.30 C 0.000 0.000 0.000 0.367 -0.089 19 0 2,255 0
29JAN26 4.40 C 0.000 0.000 0.000 0.276 -0.090 18 0 1,682 0
29JAN26 4.50 C 0.202 0.202 0.202 0.193 -0.082 17 300 964 -52
29JAN26 4.60 C 0.000 0.000 0.000 0.139 -0.051 18 0 2,032 0
29JAN26 4.70 C 0.109 0.109 0.109 0.098 -0.035 19 100 1,810 0
29JAN26 4.80 C 0.074 0.084 0.074 0.066 -0.028 19 131 4,535 +21
29JAN26 4.90 C 0.056 0.062 0.054 0.043 -0.020 18 331 3,887 -16
29JAN26 5.00 C 0.042 0.044 0.038 0.027 -0.013 18 415 5,976 +415
29JAN26 5.25 C 0.021 0.021 0.021 0.008 -0.004 19 30 1,361 +30
29JAN26 5.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 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 39 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.463 -0.100 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.364 -0.105 45 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.264 -0.108 41 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.164 -0.101 37 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.096 -0.067 51 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.964 -0.098 30 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.868 -0.101 33 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.764 -0.103 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.665 -0.102 23 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.566 -0.107 22 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.469 -0.100 21 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.372 -0.089 18 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.289 -0.077 18 0 180 0
26FEB26 4.50 C 0.000 0.000 0.000 0.216 -0.075 18 0 77 0
26FEB26 4.60 C 0.000 0.000 0.000 0.172 -0.046 19 0 684 0
26FEB26 4.70 C 0.133 0.133 0.133 0.129 -0.034 19 100 904 +100
26FEB26 4.80 C 0.102 0.116 0.102 0.094 -0.029 19 1,633 1,856 +1,474
26FEB26 4.90 C 0.077 0.087 0.077 0.067 -0.022 18 750 2,865 +623
26FEB26 5.00 C 0.063 0.068 0.059 0.046 -0.018 18 1,522 4,499 +1,128
26FEB26 5.25 C 0.031 0.037 0.031 0.017 -0.007 18 80 2,508 +30
26FEB26 5.50 C 0.000 0.000 0.000 0.006 -0.002 19 0 388 0
26FEB26 5.75 C 0.000 0.000 0.000 0.002 -0.001 19 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 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 33 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.809 -0.044 75 0 10 0
30MAR26 3.00 C 0.000 0.000 0.000 1.663 -0.102 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.568 -0.097 52 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.463 -0.100 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.364 -0.105 40 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.264 -0.108 37 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.164 -0.101 33 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.096 -0.067 44 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.964 -0.098 27 0 200 0
30MAR26 3.80 C 0.000 0.000 0.000 0.868 -0.101 29 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.764 -0.103 21 0 120 0
30MAR26 4.00 C 0.000 0.000 0.000 0.665 -0.102 21 0 32 0
30MAR26 4.10 C 0.000 0.000 0.000 0.566 -0.107 19 0 592 0
30MAR26 4.20 C 0.495 0.495 0.495 0.472 -0.097 19 10 157 0
30MAR26 4.30 C 0.000 0.000 0.000 0.376 -0.099 17 0 1,734 0
30MAR26 4.40 C 0.326 0.326 0.324 0.325 -0.066 20 31 4,133 0
30MAR26 4.50 C 0.294 0.294 0.283 0.255 -0.062 19 8 4,303 0
30MAR26 4.60 C 0.242 0.242 0.220 0.210 -0.045 19 19 14,139 0
30MAR26 4.70 C 0.000 0.000 0.000 0.166 -0.037 19 0 15,979 0
30MAR26 4.80 C 0.000 0.000 0.000 0.129 -0.031 19 0 5,138 0
30MAR26 4.90 C 0.115 0.115 0.115 0.098 -0.025 19 5 4,565 +5
30MAR26 5.00 C 0.090 0.092 0.084 0.074 -0.020 19 14 47,609 0
30MAR26 5.25 C 0.000 0.000 0.000 0.034 -0.010 19 0 2,920 0
30MAR26 5.50 C 0.033 0.033 0.033 0.014 -0.004 19 30 1,867 0
30MAR26 5.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 2,988 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.668 -0.098 41 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.569 -0.096 39 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.471 -0.092 37 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.371 -0.098 34 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.272 -0.100 32 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.173 -0.092 29 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.096 -0.067 31 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.975 -0.087 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.875 -0.094 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.780 -0.087 21 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.692 -0.078 20 0 134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.612 -0.079 20 0 30 0
29JUN26 4.20 C 0.000 0.000 0.000 0.527 -0.069 19 0 30 0
29JUN26 4.30 C 0.000 0.000 0.000 0.450 -0.055 18 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.389 -0.050 18 0 20,344 0
29JUN26 4.50 C 0.336 0.365 0.336 0.340 -0.056 19 1,005 1,142 +250
29JUN26 4.60 C 0.000 0.000 0.000 0.287 -0.045 19 0 317 0
29JUN26 4.70 C 0.000 0.000 0.000 0.245 -0.036 19 0 555 0
29JUN26 4.80 C 0.000 0.000 0.000 0.207 -0.030 19 0 360 0
29JUN26 4.90 C 0.000 0.000 0.000 0.175 -0.026 19 0 1,049 0
29JUN26 5.00 C 0.000 0.000 0.000 0.148 -0.011 19 0 2,487 0
29JUN26 5.25 C 0.000 0.000 0.000 0.089 -0.012 19 0 7,545 0
29JUN26 5.50 C 0.000 0.000 0.000 0.051 -0.006 19 0 2,330 0
29JUN26 5.75 C 0.000 0.000 0.000 0.028 -0.004 19 0 20 0
29JUN26 6.00 C 0.000 0.000 0.000 0.015 -0.001 19 0 54 0
29JUN26 6.25 C 0.000 0.000 0.000 0.008 -0.001 19 0 16 0
29JUN26 6.50 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 20 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 1.675 -0.091 34 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.569 -0.096 30 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.471 -0.092 28 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.375 -0.094 27 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.272 -0.100 24 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.173 -0.092 22 0 500 0
29SEP26 3.60 C 0.000 0.000 0.000 1.096 -0.067 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.014 -0.054 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.880 -0.102 16 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.801 -0.097 17 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.728 -0.065 18 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.657 -0.062 18 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.590 -0.058 19 0 1,620 0
29SEP26 4.30 C 0.513 0.513 0.513 0.529 -0.052 19 28 132 +28
29SEP26 4.40 C 0.000 0.000 0.000 0.471 -0.049 19 0 1,640 0
29SEP26 4.50 C 0.000 0.000 0.000 0.417 -0.044 19 0 2,537 0
29SEP26 4.60 C 0.000 0.000 0.000 0.369 -0.039 19 0 270 0
29SEP26 4.70 C 0.000 0.000 0.000 0.323 -0.036 19 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.283 -0.030 19 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.245 -0.029 19 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.214 -0.023 20 0 327 0
29SEP26 5.25 C 0.000 0.000 0.000 0.147 -0.016 20 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.104 -0.012 20 0 38 0
29SEP26 5.75 C 0.000 0.000 0.000 0.068 -0.007 20 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.044 -0.004 20 0 80 0
29SEP26 6.25 C 0.000 0.000 0.000 0.028 -0.002 20 0 90 0
29SEP26 6.50 C 0.000 0.000 0.000 0.017 -0.001 20 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 0.011 0.000 20 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
TOTAL CALL 16,482 455,900 +3,912
27NOV25 3.00 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
27NOV25 3.10 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
27NOV25 3.20 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
27NOV25 3.30 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
27NOV25 3.40 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
27NOV25 3.50 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
27NOV25 3.60 P 0.000 0.000 0.000 0.001 0.000 82 0 150 0
27NOV25 3.70 P 0.000 0.000 0.000 0.001 0.000 74 0 430 0
27NOV25 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 2,476 0
27NOV25 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 1,750 0
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 3,883 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 2,345 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 3,368 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 6,037 0
27NOV25 4.40 P 0.004 0.004 0.004 0.001 0.000 22 6 13,395 -6
27NOV25 4.50 P 0.010 0.010 0.010 0.005 +0.004 20 50 3,715 0
27NOV25 4.60 P 0.016 0.023 0.013 0.023 +0.016 20 1,111 5,190 +576
27NOV25 4.70 P 0.034 0.069 0.034 0.069 +0.041 19 941 2,494 +284
27NOV25 4.80 P 0.100 0.100 0.100 0.150 +0.069 23 5 270 0
27NOV25 4.90 P 0.000 0.000 0.000 0.247 +0.086 30 0 5 0
27NOV25 5.00 P 0.000 0.000 0.000 0.350 +0.096 42 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.608 +0.108 70 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.841 +0.091 60 0 50 0
27NOV25 5.75 P 0.000 0.000 0.000 1.123 +0.123 123 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 1.340 +0.065 0 0 0 0
27NOV25 6.25 P 0.000 0.000 0.000 1.636 +0.136 170 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.887 +0.090 187 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 2.136 +0.136 201 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 2.342 +0.092 138 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 2.621 +0.121 211 0 0 0
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 74 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 70 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 65 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 61 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 57 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 53 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 50 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 43 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 33 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 0.007 0.007 0.007 0.001 0.000 20 20 3,872 0
30DEC25 4.00 P 0.010 0.010 0.007 0.002 +0.001 19 45 33,943 +5
30DEC25 4.10 P 0.011 0.011 0.011 0.005 +0.003 19 15 11,143 -15
30DEC25 4.20 P 0.000 0.000 0.000 0.011 +0.006 18 0 8,732 0
30DEC25 4.30 P 0.024 0.025 0.021 0.024 +0.012 18 159 7,504 +130
30DEC25 4.40 P 0.035 0.038 0.033 0.045 +0.018 17 560 14,657 +230
30DEC25 4.50 P 0.064 0.074 0.063 0.080 +0.031 17 236 7,104 +220
30DEC25 4.60 P 0.094 0.125 0.094 0.129 +0.044 17 401 7,125 +50
30DEC25 4.70 P 0.155 0.183 0.155 0.197 +0.060 18 73 7,755 +2
30DEC25 4.80 P 0.000 0.000 0.000 0.271 +0.065 16 3,000 11,194 0
30DEC25 4.90 P 0.000 0.000 0.000 0.375 +0.089 22 0 2,300 0
30DEC25 5.00 P 0.437 0.437 0.437 0.444 +0.060 0 1 76 +1
30DEC25 5.25 P 0.000 0.000 0.000 0.707 +0.095 24 0 40 0
30DEC25 5.50 P 0.000 0.000 0.000 0.982 +0.128 45 0 10 0
30DEC25 5.75 P 0.000 0.000 0.000 1.240 +0.106 55 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.482 +0.132 59 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.693 +0.095 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.923 +0.057 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.192 +0.086 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.441 +0.041 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.676 +0.063 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.940 +0.068 0 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 35 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 160 0
29JAN26 3.70 P 0.005 0.005 0.005 0.001 0.000 20 40 1,183 +40
29JAN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 19 0 2,903 0
29JAN26 3.90 P 0.009 0.009 0.009 0.004 +0.002 19 100 1,842 +100
29JAN26 4.00 P 0.000 0.000 0.000 0.008 +0.004 19 0 1,233 0
29JAN26 4.10 P 0.000 0.000 0.000 0.016 +0.008 19 0 3,541 0
29JAN26 4.20 P 0.029 0.029 0.029 0.029 +0.013 18 100 1,169 +100
29JAN26 4.30 P 0.042 0.042 0.039 0.047 +0.017 18 235 2,574 +205
29JAN26 4.40 P 0.067 0.067 0.067 0.075 +0.027 18 50 1,140 +50
29JAN26 4.50 P 0.000 0.000 0.000 0.113 +0.036 18 0 1,480 0
29JAN26 4.60 P 0.000 0.000 0.000 0.162 +0.046 18 0 520 0
29JAN26 4.70 P 0.210 0.210 0.197 0.224 +0.058 18 1,200 1,935 +1,200
29JAN26 4.80 P 0.000 0.000 0.000 0.298 +0.068 18 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.391 +0.083 20 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.481 +0.084 22 0 50 0
29JAN26 5.25 P 0.000 0.000 0.000 0.727 +0.095 28 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.982 +0.128 35 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.240 +0.106 43 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 1.487 +0.137 48 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.720 +0.106 47 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.937 +0.071 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.192 +0.086 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.441 +0.041 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.690 +0.077 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 +0.001 18 0 200 0
26FEB26 3.80 P 0.000 0.000 0.000 0.004 +0.002 18 0 180 0
26FEB26 3.90 P 0.000 0.000 0.000 0.008 +0.004 18 0 120 0
26FEB26 4.00 P 0.000 0.000 0.000 0.015 +0.006 18 0 465 0
26FEB26 4.10 P 0.000 0.000 0.000 0.026 +0.010 18 0 270 0
26FEB26 4.20 P 0.000 0.000 0.000 0.043 +0.016 18 0 1,001 0
26FEB26 4.30 P 0.000 0.000 0.000 0.067 +0.023 18 0 1,140 0
26FEB26 4.40 P 0.082 0.086 0.082 0.094 +0.028 18 500 1,192 +500
26FEB26 4.50 P 0.000 0.000 0.000 0.134 +0.038 18 0 864 0
26FEB26 4.60 P 0.000 0.000 0.000 0.182 +0.046 18 0 101 0
26FEB26 4.70 P 0.231 0.231 0.231 0.242 +0.056 18 200 230 +190
26FEB26 4.80 P 0.000 0.000 0.000 0.313 +0.066 18 0 120 0
26FEB26 4.90 P 0.000 0.000 0.000 0.391 +0.070 18 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.481 +0.083 19 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.727 +0.095 25 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.982 +0.128 31 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.240 +0.106 38 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.487 +0.134 42 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.720 +0.104 42 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.937 +0.051 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.230 +0.124 53 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.441 +0.041 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.690 +0.077 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 30 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.003 +0.001 19 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.005 +0.002 19 0 4,955 0
30MAR26 3.80 P 0.000 0.000 0.000 0.010 +0.005 19 0 4,247 0
30MAR26 3.90 P 0.000 0.000 0.000 0.016 +0.007 19 0 6,866 0
30MAR26 4.00 P 0.036 0.036 0.036 0.027 +0.011 19 30 56,618 0
30MAR26 4.10 P 0.000 0.000 0.000 0.042 +0.015 19 0 4,767 0
30MAR26 4.20 P 0.000 0.000 0.000 0.063 +0.021 19 0 4,534 0
30MAR26 4.30 P 0.000 0.000 0.000 0.088 +0.025 19 0 3,369 0
30MAR26 4.40 P 0.000 0.000 0.000 0.119 +0.028 18 0 6,610 0
30MAR26 4.50 P 0.000 0.000 0.000 0.158 +0.038 18 0 10,877 0
30MAR26 4.60 P 0.169 0.169 0.169 0.206 +0.046 18 668 8,332 +518
30MAR26 4.70 P 0.220 0.250 0.220 0.265 +0.057 18 656 6,738 +638
30MAR26 4.80 P 0.311 0.311 0.311 0.333 +0.066 18 30 1,090 +30
30MAR26 4.90 P 0.000 0.000 0.000 0.421 +0.081 20 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.495 +0.077 19 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.733 +0.088 23 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 0.983 +0.093 28 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.240 +0.094 34 0 30 0
30MAR26 6.00 P 0.000 0.000 0.000 1.487 +0.084 38 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.720 +0.104 38 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.937 +0.051 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.230 +0.124 47 0 30 0
30MAR26 7.00 P 0.000 0.000 0.000 2.467 +0.067 47 0 30 0
30MAR26 7.25 P 0.000 0.000 0.000 2.711 +0.098 47 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.983 +0.111 58 0 5 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 +0.001 20 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.005 +0.002 19 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.008 +0.003 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.013 +0.006 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.020 +0.008 19 0 1,193 0
29JUN26 3.80 P 0.000 0.000 0.000 0.030 +0.012 19 0 1,439 0
29JUN26 3.90 P 0.000 0.000 0.000 0.042 +0.015 19 0 1,803 0
29JUN26 4.00 P 0.000 0.000 0.000 0.060 +0.020 19 0 2,730 0
29JUN26 4.10 P 0.078 0.078 0.078 0.082 +0.025 19 1 735 -1
29JUN26 4.20 P 0.110 0.110 0.110 0.109 +0.031 19 2 26,293 0
29JUN26 4.30 P 0.000 0.000 0.000 0.141 +0.036 19 0 1,468 0
29JUN26 4.40 P 0.000 0.000 0.000 0.179 +0.042 20 0 834 0
29JUN26 4.50 P 0.000 0.000 0.000 0.218 +0.043 19 0 163 0
29JUN26 4.60 P 0.000 0.000 0.000 0.267 +0.060 19 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.325 +0.069 19 0 16 0
29JUN26 4.80 P 0.000 0.000 0.000 0.386 +0.076 19 0 20 0
29JUN26 4.90 P 0.000 0.000 0.000 0.457 +0.072 20 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.534 +0.070 20 0 0 0
29JUN26 5.25 P 0.000 0.000 0.000 0.733 +0.069 20 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 0.983 +0.093 24 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.240 +0.094 28 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.487 +0.084 31 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.720 +0.075 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.938 +0.039 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.230 +0.096 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.467 +0.067 39 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.711 +0.080 40 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.983 +0.089 48 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 +0.002 21 0 400 0
29SEP26 3.10 P 0.000 0.000 0.000 0.004 +0.002 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.006 +0.002 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.010 +0.004 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.015 +0.006 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.021 +0.007 20 0 3,438 0
29SEP26 3.60 P 0.042 0.042 0.042 0.030 +0.010 20 10 2,058 +10
29SEP26 3.70 P 0.000 0.000 0.000 0.042 +0.013 20 0 532 0
29SEP26 3.80 P 0.000 0.000 0.000 0.056 +0.016 20 0 1,414 0
29SEP26 3.90 P 0.000 0.000 0.000 0.074 +0.020 20 0 789 0
29SEP26 4.00 P 0.000 0.000 0.000 0.097 +0.025 20 0 1,566 0
29SEP26 4.10 P 0.130 0.138 0.130 0.123 +0.029 20 144 2,250 +144
29SEP26 4.20 P 0.000 0.000 0.000 0.153 +0.033 20 0 4,956 0
29SEP26 4.30 P 0.000 0.000 0.000 0.190 +0.040 20 0 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.230 +0.043 20 0 37 0
29SEP26 4.50 P 0.000 0.000 0.000 0.276 +0.049 20 0 3 0
29SEP26 4.60 P 0.000 0.000 0.000 0.327 +0.054 21 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.382 +0.058 21 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.444 +0.064 21 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.509 +0.066 21 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.581 +0.072 21 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.778 +0.080 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.001 +0.088 23 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.243 +0.091 26 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.487 +0.083 28 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.720 +0.059 29 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.983 +0.081 33 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.230 +0.087 35 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.467 +0.067 35 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.711 +0.070 36 0 0 0
TOTAL PUT 10,589 392,195 +5,201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.09
27NOV25 4.70 C 0.000 0.000 0.000 3.433 -0.151 255 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 3.333 -0.090 246 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 3.233 -0.090 238 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 3.133 -0.104 230 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 2.883 -0.126 210 0 0 0
27NOV25 5.50 C 0.000 0.000 0.000 2.633 -0.091 191 0 0 0
27NOV25 5.75 C 0.000 0.000 0.000 2.383 -0.136 172 0 0 0
27NOV25 6.00 C 0.000 0.000 0.000 2.134 -0.090 155 0 0 0
27NOV25 6.25 C 0.000 0.000 0.000 1.881 -0.127 135 0 10 0
27NOV25 6.50 C 0.000 0.000 0.000 1.634 -0.142 121 0 0 0
27NOV25 6.75 C 0.000 0.000 0.000 1.384 -0.135 104 0 172 0
27NOV25 7.00 C 0.000 0.000 0.000 1.094 -0.168 0 0 189 0
27NOV25 7.25 C 0.000 0.000 0.000 0.870 -0.134 63 0 4,967 0
27NOV25 7.50 C 0.000 0.000 0.000 0.594 -0.153 0 0 4,893 0
27NOV25 7.75 C 0.473 0.473 0.400 0.355 -0.118 25 101 4,185 -101
27NOV25 8.00 C 0.192 0.192 0.167 0.141 -0.108 20 99 6,347 -17
27NOV25 8.25 C 0.056 0.070 0.037 0.029 -0.046 20 353 12,682 -99
27NOV25 8.50 C 0.007 0.022 0.006 0.003 -0.009 20 1,983 10,030 +352
27NOV25 8.75 C 0.004 0.004 0.004 0.001 0.000 26 90 6,537 +60
27NOV25 9.00 C 0.005 0.005 0.005 0.001 0.000 34 30 3,535 +30
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 344 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 426 0
27NOV25 9.75 C 0.000 0.000 0.000 0.001 0.000 56 0 365 0
27NOV25 10.00 C 0.000 0.000 0.000 0.001 0.000 62 0 896 0
27NOV25 10.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 11.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
27NOV25 11.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
27NOV25 12.00 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
27NOV25 12.50 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 128 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 4.034 -0.091 155 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.934 -0.091 151 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.795 -0.130 89 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.734 -0.091 141 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.635 -0.091 137 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 3.535 -0.091 133 0 30 0
30DEC25 4.70 C 0.000 0.000 0.000 3.435 -0.149 129 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 3.333 -0.093 124 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 3.235 -0.091 121 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 3.133 -0.104 116 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.885 -0.124 106 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.633 -0.094 96 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 2.386 -0.133 88 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 2.134 -0.160 79 0 5,819 0
30DEC25 6.25 C 0.000 0.000 0.000 1.881 -0.127 69 0 3,728 0
30DEC25 6.50 C 0.000 0.000 0.000 1.637 -0.139 63 0 3,003 0
30DEC25 6.75 C 0.000 0.000 0.000 1.384 -0.135 54 0 17,521 0
30DEC25 7.00 C 0.000 0.000 0.000 1.098 -0.164 22 0 9,328 0
30DEC25 7.25 C 0.000 0.000 0.000 0.874 -0.130 36 0 3,057 0
30DEC25 7.50 C 0.000 0.000 0.000 0.619 -0.133 26 0 4,658 0
30DEC25 7.75 C 0.000 0.000 0.000 0.366 -0.111 18 0 7,244 0
30DEC25 8.00 C 0.000 0.000 0.000 0.193 -0.079 19 0 11,128 0
30DEC25 8.25 C 0.103 0.167 0.098 0.084 -0.046 19 513 6,912 +255
30DEC25 8.50 C 0.055 0.056 0.042 0.032 -0.023 18 329 7,072 -3
30DEC25 8.75 C 0.024 0.039 0.023 0.012 -0.008 19 334 2,524 +3
30DEC25 9.00 C 0.014 0.020 0.010 0.004 -0.003 19 373 3,124 -160
30DEC25 9.25 C 0.009 0.010 0.009 0.001 -0.001 18 9 1,328 +7
30DEC25 9.50 C 0.004 0.004 0.004 0.001 0.000 21 15 1,407 -15
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 3.435 -0.164 101 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 3.333 -0.162 97 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 3.235 -0.154 95 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 3.133 -0.104 91 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.885 -0.141 84 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.633 -0.167 76 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 2.386 -0.157 70 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 2.134 -0.160 62 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.881 -0.156 55 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.637 -0.139 50 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 1.384 -0.139 43 0 420 0
29JAN26 7.00 C 0.000 0.000 0.000 1.131 -0.134 36 0 1,470 0
29JAN26 7.25 C 0.000 0.000 0.000 0.874 -0.134 28 0 2,375 0
29JAN26 7.50 C 0.000 0.000 0.000 0.619 -0.133 21 0 4,770 0
29JAN26 7.75 C 0.510 0.555 0.476 0.400 -0.099 19 230 1,681 +30
29JAN26 8.00 C 0.000 0.000 0.000 0.253 -0.063 19 0 1,498 0
29JAN26 8.25 C 0.000 0.000 0.000 0.149 -0.055 19 0 1,995 0
29JAN26 8.50 C 0.106 0.123 0.106 0.084 -0.038 19 185 2,247 +185
29JAN26 8.75 C 0.065 0.065 0.065 0.044 -0.024 19 30 2,500 0
29JAN26 9.00 C 0.043 0.043 0.041 0.022 -0.014 19 230 8,063 +30
29JAN26 9.25 C 0.027 0.031 0.024 0.010 -0.008 19 180 10,599 -50
29JAN26 9.50 C 0.000 0.000 0.000 0.005 -0.003 19 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.002 -0.002 19 0 340 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 27 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.235 -0.154 81 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.133 -0.104 78 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.885 -0.141 71 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.633 -0.167 65 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.386 -0.157 59 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.134 -0.160 53 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.885 -0.152 47 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.637 -0.143 42 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.385 -0.138 37 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 1.131 -0.134 31 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.878 -0.130 25 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.627 -0.125 19 0 192 0
26FEB26 7.75 C 0.000 0.000 0.000 0.447 -0.081 20 0 522 0
26FEB26 8.00 C 0.000 0.000 0.000 0.312 -0.064 20 0 73 0
26FEB26 8.25 C 0.220 0.220 0.220 0.212 -0.046 20 1 294 +1
26FEB26 8.50 C 0.155 0.155 0.155 0.137 -0.035 20 75 712 0
26FEB26 8.75 C 0.000 0.000 0.000 0.084 -0.025 20 0 589 0
26FEB26 9.00 C 0.074 0.077 0.073 0.050 -0.016 19 354 2,128 +334
26FEB26 9.25 C 0.000 0.000 0.000 0.029 -0.009 20 0 847 0
26FEB26 9.50 C 0.000 0.000 0.000 0.015 -0.006 19 0 688 0
26FEB26 9.75 C 0.032 0.032 0.032 0.008 -0.003 19 220 305 +220
26FEB26 10.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 195 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 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 28 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 33 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.247 -0.108 101 0 50 0
30MAR26 4.00 C 0.000 0.000 0.000 4.136 -0.134 95 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.044 -0.081 94 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.936 -0.134 89 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.845 -0.081 88 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.734 -0.142 83 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.635 -0.147 81 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.535 -0.125 78 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.435 -0.164 75 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.337 -0.158 73 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.235 -0.154 70 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.133 -0.136 67 0 10 0
30MAR26 5.25 C 0.000 0.000 0.000 2.888 -0.138 62 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.633 -0.167 56 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.398 -0.145 53 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.134 -0.160 46 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 1.885 -0.152 41 0 454 0
30MAR26 6.50 C 0.000 0.000 0.000 1.637 -0.143 36 0 415 0
30MAR26 6.75 C 0.000 0.000 0.000 1.385 -0.138 31 0 955 0
30MAR26 7.00 C 0.000 0.000 0.000 1.131 -0.134 26 0 20,122 0
30MAR26 7.25 C 0.000 0.000 0.000 0.878 -0.139 21 0 1,665 0
30MAR26 7.50 C 0.000 0.000 0.000 0.685 -0.076 21 0 5,285 0
30MAR26 7.75 C 0.000 0.000 0.000 0.511 -0.077 20 0 6,699 0
30MAR26 8.00 C 0.375 0.375 0.375 0.375 -0.068 20 100 8,070 +100
30MAR26 8.25 C 0.287 0.287 0.274 0.274 -0.055 20 29 9,127 +29
30MAR26 8.50 C 0.000 0.000 0.000 0.193 -0.046 20 0 14,799 0
30MAR26 8.75 C 0.160 0.160 0.160 0.132 -0.034 20 10 1,715 0
30MAR26 9.00 C 0.000 0.000 0.000 0.087 -0.022 20 0 2,588 0
30MAR26 9.25 C 0.084 0.084 0.083 0.056 -0.016 20 32 1,500 +30
30MAR26 9.50 C 0.062 0.062 0.062 0.035 -0.011 20 30 1,950 0
30MAR26 9.75 C 0.048 0.048 0.048 0.021 -0.008 20 50 841 0
30MAR26 10.00 C 0.000 0.000 0.000 0.013 -0.005 20 0 360 0
30MAR26 10.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 80 0
30MAR26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 0 40 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 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 3.535 -0.125 58 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.435 -0.164 56 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.337 -0.158 54 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.235 -0.154 52 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.133 -0.136 50 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.888 -0.138 46 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.633 -0.167 41 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.398 -0.145 38 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.134 -0.160 33 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.885 -0.152 29 0 30 0
29JUN26 6.50 C 0.000 0.000 0.000 1.637 -0.143 26 0 22 0
29JUN26 6.75 C 0.000 0.000 0.000 1.395 -0.128 23 0 183 0
29JUN26 7.00 C 0.000 0.000 0.000 1.164 -0.101 20 0 525 0
29JUN26 7.25 C 0.000 0.000 0.000 0.944 -0.114 18 0 146 0
29JUN26 7.50 C 0.000 0.000 0.000 0.780 -0.099 19 0 234 0
29JUN26 7.75 C 0.000 0.000 0.000 0.645 -0.072 19 0 114 0
29JUN26 8.00 C 0.000 0.000 0.000 0.518 -0.064 19 0 13,122 0
29JUN26 8.25 C 0.000 0.000 0.000 0.413 -0.053 20 0 2,051 0
29JUN26 8.50 C 0.000 0.000 0.000 0.320 -0.049 20 0 1,770 0
29JUN26 8.75 C 0.000 0.000 0.000 0.257 -0.035 20 0 1,687 0
29JUN26 9.00 C 0.000 0.000 0.000 0.194 -0.037 20 0 457 0
29JUN26 9.25 C 0.000 0.000 0.000 0.144 -0.032 20 0 124 0
29JUN26 9.50 C 0.131 0.133 0.131 0.107 -0.024 20 5 471 0
29JUN26 9.75 C 0.000 0.000 0.000 0.078 -0.018 20 0 151 0
29JUN26 10.00 C 0.080 0.080 0.080 0.057 -0.012 20 30 477 -30
29JUN26 10.50 C 0.000 0.000 0.000 0.028 -0.008 20 0 90 0
29JUN26 11.00 C 0.000 0.000 0.000 0.014 -0.003 20 0 170 0
29JUN26 11.50 C 0.000 0.000 0.000 0.006 -0.003 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 3.439 -0.160 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.337 -0.158 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.235 -0.154 41 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.133 -0.136 39 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.888 -0.138 35 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.633 -0.167 31 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.398 -0.145 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.134 -0.160 24 0 10 0
29SEP26 6.25 C 0.000 0.000 0.000 1.885 -0.152 21 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.647 -0.145 19 0 117 0
29SEP26 6.75 C 0.000 0.000 0.000 1.430 -0.110 18 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.248 -0.105 19 0 168 0
29SEP26 7.25 C 0.000 0.000 0.000 1.081 -0.097 19 0 109 0
29SEP26 7.50 C 0.000 0.000 0.000 0.928 -0.089 20 0 130 0
29SEP26 7.75 C 0.000 0.000 0.000 0.790 -0.080 20 0 623 0
29SEP26 8.00 C 0.000 0.000 0.000 0.667 -0.071 20 0 341 0
29SEP26 8.25 C 0.000 0.000 0.000 0.556 -0.067 20 0 287 0
29SEP26 8.50 C 0.412 0.412 0.412 0.462 -0.059 21 110 536 +110
29SEP26 8.75 C 0.340 0.340 0.340 0.382 -0.049 21 115 1,143 +115
29SEP26 9.00 C 0.000 0.000 0.000 0.312 -0.042 21 0 259 0
29SEP26 9.25 C 0.000 0.000 0.000 0.251 -0.040 21 0 287 0
29SEP26 9.50 C 0.192 0.192 0.188 0.204 -0.032 21 150 715 +98
29SEP26 9.75 C 0.161 0.161 0.161 0.164 -0.025 21 120 261 0
29SEP26 10.00 C 0.000 0.000 0.000 0.136 -0.017 21 0 135 0
29SEP26 10.50 C 0.000 0.000 0.000 0.085 -0.017 21 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.052 -0.010 21 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.031 -0.007 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.018 -0.004 21 0 20 0
29SEP26 12.50 C 0.000 0.000 0.000 0.011 -0.002 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
TOTAL CALL 6,515 296,639 +1,514
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 153 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 148 0 0 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 142 0 0 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 111 0 100 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 88 0 1,160 0
27NOV25 6.25 P 0.000 0.000 0.000 0.001 0.000 77 0 1,237 0
27NOV25 6.50 P 0.000 0.000 0.000 0.001 0.000 66 0 1,678 0
27NOV25 6.75 P 0.000 0.000 0.000 0.001 0.000 56 0 1,858 0
27NOV25 7.00 P 0.000 0.000 0.000 0.001 0.000 46 0 6,910 0
27NOV25 7.25 P 0.000 0.000 0.000 0.001 0.000 36 0 8,258 0
27NOV25 7.50 P 0.000 0.000 0.000 0.001 0.000 26 0 18,746 0
27NOV25 7.75 P 0.005 0.018 0.005 0.005 +0.004 21 16,362 8,883 -12,925
27NOV25 8.00 P 0.033 0.045 0.019 0.044 +0.027 20 3,052 5,888 -460
27NOV25 8.25 P 0.133 0.133 0.075 0.186 +0.084 20 92 4,802 -92
27NOV25 8.50 P 0.357 0.357 0.357 0.411 +0.114 21 10 1,074 +10
27NOV25 8.75 P 0.000 0.000 0.000 0.660 +0.130 0 0 30 0
27NOV25 9.00 P 0.000 0.000 0.000 0.910 +0.130 0 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 1.160 +0.120 0 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 1.410 +0.130 0 0 0 0
27NOV25 9.75 P 0.000 0.000 0.000 1.660 +0.130 0 0 0 0
27NOV25 10.00 P 0.000 0.000 0.000 1.910 +0.077 0 0 0 0
27NOV25 10.50 P 0.000 0.000 0.000 2.410 +0.122 0 0 0 0
27NOV25 11.00 P 0.000 0.000 0.000 2.910 +0.126 0 0 0 0
27NOV25 11.50 P 0.000 0.000 0.000 3.410 +0.130 0 0 0 0
27NOV25 12.00 P 0.000 0.000 0.000 3.910 +0.123 0 0 0 0
27NOV25 12.50 P 0.000 0.000 0.000 4.410 +0.042 0 0 0 0
27NOV25 13.00 P 0.000 0.000 0.000 4.910 +0.130 0 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 62 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 58 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 53 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 1,199 0
30DEC25 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 2,089 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 28 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 0.007 0.007 0.007 0.001 0.000 19 15 14,352 0
30DEC25 7.00 P 0.013 0.013 0.012 0.004 +0.002 18 68 18,303 -68
30DEC25 7.25 P 0.020 0.025 0.020 0.016 +0.008 18 283 6,566 +211
30DEC25 7.50 P 0.040 0.050 0.040 0.050 +0.021 18 645 9,721 -40
30DEC25 7.75 P 0.075 0.111 0.073 0.117 +0.040 18 1,431 8,666 +781
30DEC25 8.00 P 0.192 0.235 0.155 0.234 +0.068 18 905 14,083 +882
30DEC25 8.25 P 0.451 0.451 0.334 0.407 +0.090 18 171 2,565 +87
30DEC25 8.50 P 0.000 0.000 0.000 0.602 +0.091 12 0 537 0
30DEC25 8.75 P 0.000 0.000 0.000 0.829 +0.100 0 0 185 0
30DEC25 9.00 P 0.000 0.000 0.000 1.133 +0.157 31 0 224 0
30DEC25 9.25 P 0.000 0.000 0.000 1.309 +0.094 0 0 30 0
30DEC25 9.50 P 0.000 0.000 0.000 1.610 +0.164 33 0 110 0
30DEC25 9.75 P 0.000 0.000 0.000 1.802 +0.089 0 0 30 0
30DEC25 10.00 P 0.000 0.000 0.000 2.053 +0.085 0 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.551 +0.011 0 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.051 +0.167 0 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.510 +0.054 0 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.105 +0.146 62 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.643 +0.185 86 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.132 +0.195 87 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.002 0.000 19 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.007 +0.003 19 0 1,320 0
29JAN26 7.00 P 0.025 0.025 0.025 0.018 +0.005 19 3 1,644 +3
29JAN26 7.25 P 0.049 0.049 0.045 0.046 +0.013 19 222 4,565 +100
29JAN26 7.50 P 0.084 0.090 0.082 0.098 +0.029 19 43 2,111 0
29JAN26 7.75 P 0.143 0.143 0.143 0.179 +0.045 19 10 1,578 +10
29JAN26 8.00 P 0.241 0.264 0.241 0.295 +0.062 18 143 2,291 +133
29JAN26 8.25 P 0.396 0.444 0.396 0.445 +0.069 18 114 1,360 +94
29JAN26 8.50 P 0.609 0.609 0.563 0.662 +0.108 20 175 651 +175
29JAN26 8.75 P 0.000 0.000 0.000 0.895 +0.131 23 0 575 0
29JAN26 9.00 P 0.000 0.000 0.000 1.133 +0.143 25 0 30 0
29JAN26 9.25 P 0.000 0.000 0.000 1.309 +0.050 0 0 90 0
29JAN26 9.50 P 0.000 0.000 0.000 1.610 +0.137 27 0 30 0
29JAN26 9.75 P 0.000 0.000 0.000 1.803 +0.090 0 0 30 0
29JAN26 10.00 P 0.000 0.000 0.000 2.134 +0.166 39 0 60 0
29JAN26 10.50 P 0.000 0.000 0.000 2.551 +0.011 0 0 30 0
29JAN26 11.00 P 0.000 0.000 0.000 3.151 +0.197 54 0 60 0
29JAN26 11.50 P 0.000 0.000 0.000 3.550 +0.080 0 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.105 +0.146 50 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.643 +0.185 67 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.132 +0.195 69 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 20 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.003 +0.001 20 0 200 0
26FEB26 6.50 P 0.000 0.000 0.000 0.007 +0.003 20 0 200 0
26FEB26 6.75 P 0.000 0.000 0.000 0.017 +0.006 19 0 190 0
26FEB26 7.00 P 0.000 0.000 0.000 0.039 +0.013 20 0 375 0
26FEB26 7.25 P 0.000 0.000 0.000 0.076 +0.022 19 0 455 0
26FEB26 7.50 P 0.000 0.000 0.000 0.133 +0.035 19 0 227 0
26FEB26 7.75 P 0.000 0.000 0.000 0.220 +0.050 19 0 822 0
26FEB26 8.00 P 0.000 0.000 0.000 0.338 +0.063 19 0 263 0
26FEB26 8.25 P 0.000 0.000 0.000 0.494 +0.081 19 0 225 0
26FEB26 8.50 P 0.000 0.000 0.000 0.683 +0.100 19 0 240 0
26FEB26 8.75 P 0.000 0.000 0.000 0.895 +0.109 20 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.133 +0.109 22 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.313 +0.054 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.610 +0.096 24 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.809 +0.096 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.134 +0.166 34 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.551 +0.011 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.151 +0.193 47 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.550 +0.080 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.109 +0.150 47 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.643 +0.185 59 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.132 +0.177 61 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 +0.001 20 0 21,518 0
30MAR26 6.25 P 0.000 0.000 0.000 0.007 +0.002 20 0 1,531 0
30MAR26 6.50 P 0.000 0.000 0.000 0.015 +0.004 20 0 34,693 0
30MAR26 6.75 P 0.040 0.040 0.040 0.033 +0.010 20 10 3,272 0
30MAR26 7.00 P 0.064 0.064 0.059 0.062 +0.015 20 169 45,815 0
30MAR26 7.25 P 0.000 0.000 0.000 0.109 +0.023 20 0 6,781 0
30MAR26 7.50 P 0.161 0.161 0.161 0.174 +0.036 19 31 3,745 -31
30MAR26 7.75 P 0.247 0.247 0.247 0.265 +0.049 19 46 7,550 0
30MAR26 8.00 P 0.369 0.369 0.365 0.385 +0.060 19 76 8,955 0
30MAR26 8.25 P 0.000 0.000 0.000 0.535 +0.076 19 0 1,662 0
30MAR26 8.50 P 0.000 0.000 0.000 0.715 +0.093 20 0 485 0
30MAR26 8.75 P 0.000 0.000 0.000 0.895 +0.061 18 0 410 0
30MAR26 9.00 P 0.000 0.000 0.000 1.133 +0.087 20 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.334 +0.075 0 0 60 0
30MAR26 9.50 P 0.000 0.000 0.000 1.610 +0.096 22 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.809 +0.096 0 0 120 0
30MAR26 10.00 P 0.000 0.000 0.000 2.134 +0.166 31 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.553 +0.013 0 0 150 0
30MAR26 11.00 P 0.000 0.000 0.000 3.151 +0.192 42 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.627 +0.157 43 0 90 0
30MAR26 12.00 P 0.000 0.000 0.000 4.109 +0.150 42 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.643 +0.185 53 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.132 +0.177 54 0 4 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.006 +0.001 20 0 300 0
29JUN26 6.00 P 0.000 0.000 0.000 0.014 +0.004 20 0 745 0
29JUN26 6.25 P 0.000 0.000 0.000 0.026 +0.006 20 0 16,673 0
29JUN26 6.50 P 0.059 0.059 0.055 0.046 +0.009 20 90 2,555 0
29JUN26 6.75 P 0.000 0.000 0.000 0.078 +0.014 20 0 1,395 0
29JUN26 7.00 P 0.000 0.000 0.000 0.125 +0.022 20 0 5,918 0
29JUN26 7.25 P 0.000 0.000 0.000 0.188 +0.031 20 0 21,280 0
29JUN26 7.50 P 0.240 0.240 0.240 0.270 +0.040 20 2 1,753 -2
29JUN26 7.75 P 0.000 0.000 0.000 0.370 +0.049 20 0 833 0
29JUN26 8.00 P 0.466 0.490 0.466 0.490 +0.058 20 15 970 +15
29JUN26 8.25 P 0.618 0.618 0.618 0.635 +0.073 20 10 2,195 0
29JUN26 8.50 P 0.000 0.000 0.000 0.809 +0.094 21 0 85 0
29JUN26 8.75 P 0.000 0.000 0.000 1.001 +0.114 21 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.206 +0.114 22 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.417 +0.119 22 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 1.654 +0.140 24 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.828 +0.075 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.134 +0.152 26 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.553 +0.013 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.151 +0.192 35 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.627 +0.157 36 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.109 +0.150 36 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.643 +0.185 44 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.132 +0.176 45 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 6 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 21 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.007 +0.002 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.002 21 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.022 +0.004 21 0 150 0
29SEP26 6.00 P 0.057 0.057 0.057 0.038 +0.006 21 150 1,290 +150
29SEP26 6.25 P 0.000 0.000 0.000 0.062 +0.010 21 0 826 0
29SEP26 6.50 P 0.100 0.100 0.100 0.096 +0.015 21 1 784 0
29SEP26 6.75 P 0.000 0.000 0.000 0.141 +0.019 21 0 910 0
29SEP26 7.00 P 0.200 0.214 0.200 0.200 +0.025 21 34 247 +26
29SEP26 7.25 P 0.000 0.000 0.000 0.275 +0.033 21 0 871 0
29SEP26 7.50 P 0.000 0.000 0.000 0.367 +0.042 21 0 825 0
29SEP26 7.75 P 0.000 0.000 0.000 0.476 +0.052 21 0 397 0
29SEP26 8.00 P 0.000 0.000 0.000 0.602 +0.062 22 0 67 0
29SEP26 8.25 P 0.000 0.000 0.000 0.744 +0.069 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.904 +0.077 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.082 +0.088 22 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.274 +0.097 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.479 +0.103 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.700 +0.112 24 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.932 +0.120 25 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.173 +0.125 26 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.614 +0.072 25 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.151 +0.153 31 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.627 +0.090 32 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.109 +0.143 32 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.643 +0.122 39 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.132 +0.176 41 0 0 0
TOTAL PUT 24,378 389,067 -10,941
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.40
27NOV25 4.00 C 0.000 0.000 0.000 2.402 -0.180 0 0 0 0
27NOV25 4.10 C 0.000 0.000 0.000 2.317 -0.160 186 0 0 0
27NOV25 4.20 C 0.000 0.000 0.000 2.227 -0.134 195 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 2.166 -0.120 230 0 0 0
27NOV25 4.40 C 0.000 0.000 0.000 2.017 -0.168 160 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.927 -0.122 167 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 1.802 -0.149 0 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 1.703 -0.143 81 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 1.603 -0.182 74 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 1.528 -0.121 134 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 1.427 -0.133 125 0 0 0
27NOV25 5.25 C 0.000 0.000 0.000 1.153 -0.148 0 0 452 0
27NOV25 5.50 C 0.000 0.000 0.000 0.930 -0.129 87 0 1,790 0
27NOV25 5.75 C 0.750 0.750 0.700 0.673 -0.134 62 200 4,063 0
27NOV25 6.00 C 0.465 0.465 0.465 0.411 -0.139 33 80 3,774 0
27NOV25 6.25 C 0.215 0.256 0.215 0.172 -0.115 21 630 11,112 0
27NOV25 6.50 C 0.084 0.084 0.040 0.032 -0.052 21 372 10,099 -312
27NOV25 6.75 C 0.009 0.021 0.009 0.002 -0.007 21 2,413 7,947 +2,188
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 2,453 0
27NOV25 7.25 C 0.004 0.004 0.004 0.001 0.000 40 30 932 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 21 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 50 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
27NOV25 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 3.114 -0.162 128 0 3 0
30DEC25 3.40 C 0.000 0.000 0.000 3.031 -0.157 140 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.923 -0.151 128 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.825 -0.164 124 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.731 -0.104 124 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.632 -0.156 119 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.532 -0.163 114 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.430 -0.153 108 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.319 -0.171 95 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.230 -0.131 99 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.166 -0.123 111 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.026 -0.165 87 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.930 -0.161 85 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.813 -0.180 68 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.715 -0.161 66 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.625 -0.160 70 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.528 -0.158 67 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 1.427 -0.155 63 0 180 0
30DEC25 5.25 C 0.000 0.000 0.000 1.157 -0.169 34 0 1,053 0
30DEC25 5.50 C 0.000 0.000 0.000 0.930 -0.139 45 0 842 0
30DEC25 5.75 C 0.000 0.000 0.000 0.673 -0.134 32 0 12,925 0
30DEC25 6.00 C 0.000 0.000 0.000 0.416 -0.140 20 0 2,448 0
30DEC25 6.25 C 0.290 0.290 0.290 0.207 -0.093 19 50 17,735 -50
30DEC25 6.50 C 0.112 0.112 0.094 0.080 -0.054 19 562 11,007 +196
30DEC25 6.75 C 0.042 0.048 0.039 0.027 -0.021 19 644 6,260 -432
30DEC25 7.00 C 0.020 0.020 0.017 0.008 -0.006 19 350 7,774 -170
30DEC25 7.25 C 0.000 0.000 0.000 0.002 -0.002 19 0 992 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 673 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.430 -0.153 86 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.328 -0.162 81 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 2.230 -0.131 79 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 2.166 -0.123 86 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 2.026 -0.165 70 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.936 -0.155 70 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.814 -0.179 57 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.729 -0.147 61 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.636 -0.153 60 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.528 -0.158 54 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.427 -0.156 50 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 1.157 -0.169 30 0 241 0
29JAN26 5.50 C 0.000 0.000 0.000 0.930 -0.139 36 0 1,232 0
29JAN26 5.75 C 0.000 0.000 0.000 0.673 -0.139 26 0 1,726 0
29JAN26 6.00 C 0.000 0.000 0.000 0.423 -0.133 19 0 7,193 0
29JAN26 6.25 C 0.000 0.000 0.000 0.247 -0.080 20 0 2,761 0
29JAN26 6.50 C 0.162 0.163 0.145 0.145 -0.041 21 1,410 9,631 +1,200
29JAN26 6.75 C 0.092 0.106 0.083 0.075 -0.025 20 1,723 8,518 +1,251
29JAN26 7.00 C 0.049 0.049 0.048 0.036 -0.012 21 190 1,823 -70
29JAN26 7.25 C 0.037 0.038 0.037 0.015 -0.006 20 160 799 0
29JAN26 7.50 C 0.020 0.023 0.020 0.006 -0.003 20 190 220 +160
29JAN26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 2.230 -0.157 67 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.166 -0.123 73 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.026 -0.165 59 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.936 -0.155 60 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.815 -0.178 49 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.729 -0.155 52 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.636 -0.153 51 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.528 -0.158 46 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.427 -0.156 43 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.168 -0.158 34 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.930 -0.139 31 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.673 -0.139 22 0 150 0
26FEB26 6.00 C 0.000 0.000 0.000 0.452 -0.118 20 0 360 0
26FEB26 6.25 C 0.348 0.348 0.310 0.286 -0.072 19 80 315 +24
26FEB26 6.50 C 0.000 0.000 0.000 0.181 -0.043 20 0 308 0
26FEB26 6.75 C 0.125 0.125 0.125 0.106 -0.032 20 20 297 -20
26FEB26 7.00 C 0.071 0.071 0.071 0.057 -0.020 20 210 1,183 +210
26FEB26 7.25 C 0.049 0.049 0.049 0.029 -0.011 20 30 1,010 +30
26FEB26 7.50 C 0.000 0.000 0.000 0.014 -0.005 20 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.002 0.000 21 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 23 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.127 -0.149 85 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.031 -0.157 83 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.926 -0.149 78 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.825 -0.164 74 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.731 -0.153 73 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.632 -0.156 70 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.532 -0.163 67 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.430 -0.153 64 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.328 -0.162 60 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.230 -0.157 58 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.166 -0.123 63 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.026 -0.165 51 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.936 -0.155 51 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.815 -0.178 43 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.729 -0.155 45 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.636 -0.153 44 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.528 -0.158 40 0 150 0
30MAR26 5.00 C 0.000 0.000 0.000 1.427 -0.156 37 0 220 0
30MAR26 5.25 C 0.000 0.000 0.000 1.175 -0.151 31 0 76 0
30MAR26 5.50 C 0.000 0.000 0.000 0.930 -0.139 26 0 4,654 0
30MAR26 5.75 C 0.000 0.000 0.000 0.673 -0.144 19 0 6,809 0
30MAR26 6.00 C 0.000 0.000 0.000 0.489 -0.107 20 0 11,044 0
30MAR26 6.25 C 0.000 0.000 0.000 0.335 -0.068 20 0 5,811 0
30MAR26 6.50 C 0.000 0.000 0.000 0.231 -0.047 20 0 7,937 0
30MAR26 6.75 C 0.171 0.171 0.171 0.151 -0.035 20 20 9,889 0
30MAR26 7.00 C 0.000 0.000 0.000 0.093 -0.023 20 0 953 0
30MAR26 7.25 C 0.000 0.000 0.000 0.054 -0.016 20 0 2,517 0
30MAR26 7.50 C 0.000 0.000 0.000 0.031 -0.008 20 0 489 0
30MAR26 7.75 C 0.040 0.040 0.038 0.016 -0.005 20 150 846 +49
30MAR26 8.00 C 0.000 0.000 0.000 0.009 -0.002 20 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 0.003 0.000 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.430 -0.153 47 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.328 -0.162 45 0 10 0
29JUN26 4.20 C 0.000 0.000 0.000 2.230 -0.157 43 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.166 -0.123 46 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.026 -0.165 38 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.936 -0.155 37 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.827 -0.166 34 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.729 -0.155 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.636 -0.153 31 0 12 0
29JUN26 4.90 C 0.000 0.000 0.000 1.534 -0.152 29 0 101 0
29JUN26 5.00 C 0.000 0.000 0.000 1.427 -0.156 26 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.175 -0.151 22 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.961 -0.108 21 0 1,429 0
29JUN26 5.75 C 0.838 0.838 0.838 0.769 -0.069 20 60 22,164 -60
29JUN26 6.00 C 0.000 0.000 0.000 0.595 -0.091 20 0 2,637 0
29JUN26 6.25 C 0.000 0.000 0.000 0.450 -0.068 19 0 2,609 0
29JUN26 6.50 C 0.000 0.000 0.000 0.339 -0.054 20 0 1,698 0
29JUN26 6.75 C 0.000 0.000 0.000 0.249 -0.042 20 0 20,172 0
29JUN26 7.00 C 0.000 0.000 0.000 0.187 -0.028 20 0 939 0
29JUN26 7.25 C 0.000 0.000 0.000 0.134 -0.014 20 0 296 0
29JUN26 7.50 C 0.000 0.000 0.000 0.092 -0.017 20 0 162 0
29JUN26 7.75 C 0.000 0.000 0.000 0.062 -0.012 20 0 210 0
29JUN26 8.00 C 0.000 0.000 0.000 0.042 -0.007 20 0 74 0
29JUN26 8.25 C 0.000 0.000 0.000 0.027 -0.005 20 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.017 -0.004 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.011 -0.002 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 0.005 0.000 21 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.430 -0.153 36 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.328 -0.162 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.230 -0.157 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.166 -0.123 35 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.038 -0.153 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.936 -0.155 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.827 -0.166 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.729 -0.155 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.636 -0.153 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.535 -0.151 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.431 -0.152 18 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.202 -0.124 17 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.015 -0.100 18 0 1,152 0
29SEP26 5.75 C 0.000 0.000 0.000 0.843 -0.093 19 0 1,494 0
29SEP26 6.00 C 0.000 0.000 0.000 0.690 -0.084 19 0 685 0
29SEP26 6.25 C 0.000 0.000 0.000 0.557 -0.074 20 0 16,482 0
29SEP26 6.50 C 0.000 0.000 0.000 0.443 -0.064 20 0 1,045 0
29SEP26 6.75 C 0.340 0.340 0.340 0.348 -0.053 20 10 299 +10
29SEP26 7.00 C 0.000 0.000 0.000 0.270 -0.044 20 0 424 0
29SEP26 7.25 C 0.000 0.000 0.000 0.207 -0.035 20 0 236 0
29SEP26 7.50 C 0.000 0.000 0.000 0.157 -0.027 20 0 85 0
29SEP26 7.75 C 0.000 0.000 0.000 0.122 -0.016 21 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.093 -0.010 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.067 -0.014 21 0 31 0
29SEP26 8.50 C 0.000 0.000 0.000 0.049 -0.010 21 0 30 0
29SEP26 8.75 C 0.000 0.000 0.000 0.035 -0.008 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.025 -0.005 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.018 -0.004 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.013 -0.002 21 0 0 0
TOTAL CALL 9,584 270,012 +4,204
27NOV25 4.00 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
27NOV25 4.10 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 99 0 100 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 93 0 301 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 87 0 1,160 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 82 0 692 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 76 0 950 0
27NOV25 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 3,497 0
27NOV25 5.50 P 0.000 0.000 0.000 0.001 0.000 49 0 4,548 0
27NOV25 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 16,370 0
27NOV25 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 9,411 0
27NOV25 6.25 P 0.012 0.013 0.012 0.018 +0.014 21 275 13,632 -180
27NOV25 6.50 P 0.090 0.100 0.060 0.126 +0.072 20 199 3,026 +19
27NOV25 6.75 P 0.000 0.000 0.000 0.350 +0.117 0 0 2,678 0
27NOV25 7.00 P 0.000 0.000 0.000 0.614 +0.138 50 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 0.850 +0.126 0 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 1.100 +0.130 0 0 1,000 0
27NOV25 7.75 P 0.000 0.000 0.000 1.350 +0.130 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 1.600 +0.130 0 0 0 0
27NOV25 8.25 P 0.000 0.000 0.000 1.850 +0.128 0 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 2.100 +0.127 0 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 2.350 +0.130 0 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 2.610 +0.135 136 0 0 0
27NOV25 9.25 P 0.000 0.000 0.000 2.859 +0.136 144 0 0 0
27NOV25 9.50 P 0.000 0.000 0.000 3.100 +0.130 0 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 72 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 60 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 57 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 49 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 0.000 0.000 0.000 0.003 +0.002 19 0 7,707 0
30DEC25 5.75 P 0.000 0.000 0.000 0.016 +0.010 19 0 17,724 0
30DEC25 6.00 P 0.045 0.049 0.045 0.055 +0.026 19 115 7,966 +55
30DEC25 6.25 P 0.108 0.130 0.108 0.145 +0.057 19 390 17,658 +149
30DEC25 6.50 P 0.266 0.266 0.266 0.298 +0.084 18 1 4,855 +1
30DEC25 6.75 P 0.000 0.000 0.000 0.506 +0.102 18 0 949 0
30DEC25 7.00 P 0.000 0.000 0.000 0.741 +0.112 14 0 355 0
30DEC25 7.25 P 0.000 0.000 0.000 1.010 +0.168 32 0 60 0
30DEC25 7.50 P 0.000 0.000 0.000 1.217 +0.131 0 0 10 0
30DEC25 7.75 P 0.000 0.000 0.000 1.470 +0.149 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.729 +0.162 0 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.965 +0.086 0 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.215 +0.170 0 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.513 +0.212 62 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.714 +0.141 0 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.967 +0.144 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.214 +0.157 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.005 +0.003 21 0 1,305 0
29JAN26 5.50 P 0.000 0.000 0.000 0.016 +0.009 20 0 3,739 0
29JAN26 5.75 P 0.032 0.037 0.028 0.044 +0.020 20 247 6,817 +102
29JAN26 6.00 P 0.077 0.077 0.077 0.102 +0.040 20 16 1,925 -16
29JAN26 6.25 P 0.155 0.155 0.155 0.200 +0.063 20 13 507 -13
29JAN26 6.50 P 0.290 0.331 0.273 0.342 +0.078 19 1,268 8,653 +1,206
29JAN26 6.75 P 0.496 0.521 0.496 0.535 +0.096 20 60 300 +60
29JAN26 7.00 P 0.000 0.000 0.000 0.754 +0.107 19 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.025 +0.183 29 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.233 +0.147 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.478 +0.097 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.731 +0.164 0 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.010 +0.131 41 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.223 +0.133 0 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.513 +0.210 49 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.714 +0.099 0 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 2.973 +0.150 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.221 +0.164 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.003 +0.002 20 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.009 +0.004 20 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.026 +0.011 20 0 480 0
26FEB26 5.75 P 0.049 0.054 0.049 0.060 +0.021 19 230 270 +30
26FEB26 6.00 P 0.000 0.000 0.000 0.124 +0.038 19 0 401 0
26FEB26 6.25 P 0.000 0.000 0.000 0.224 +0.058 19 0 977 0
26FEB26 6.50 P 0.000 0.000 0.000 0.369 +0.076 19 0 1,274 0
26FEB26 6.75 P 0.493 0.542 0.493 0.555 +0.094 19 210 630 +210
26FEB26 7.00 P 0.000 0.000 0.000 0.768 +0.121 20 0 90 0
26FEB26 7.25 P 0.000 0.000 0.000 1.025 +0.157 25 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.235 +0.089 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.485 +0.104 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.731 +0.160 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.010 +0.131 36 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.223 +0.093 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.520 +0.213 45 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.717 +0.102 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.973 +0.150 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.262 +0.205 51 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 24 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.002 +0.001 21 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.003 +0.002 20 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.004 +0.002 20 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.007 +0.003 20 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.019 +0.008 20 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.045 +0.017 20 0 34,224 0
30MAR26 5.75 P 0.000 0.000 0.000 0.088 +0.026 20 0 12,579 0
30MAR26 6.00 P 0.000 0.000 0.000 0.158 +0.040 19 0 7,224 0
30MAR26 6.25 P 0.215 0.215 0.215 0.260 +0.058 19 5 1,303 +5
30MAR26 6.50 P 0.000 0.000 0.000 0.401 +0.073 19 0 8,821 0
30MAR26 6.75 P 0.000 0.000 0.000 0.578 +0.091 20 0 360 0
30MAR26 7.00 P 0.000 0.000 0.000 0.784 +0.103 20 0 10 0
30MAR26 7.25 P 0.000 0.000 0.000 1.036 +0.168 24 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.235 +0.089 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.505 +0.124 26 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.731 +0.157 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.010 +0.131 33 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.256 +0.126 35 0 60 0
30MAR26 8.75 P 0.000 0.000 0.000 2.520 +0.209 41 0 30 0
30MAR26 9.00 P 0.000 0.000 0.000 2.767 +0.152 42 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.973 +0.150 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.262 +0.195 46 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 205 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 550 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 +0.001 20 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 +0.001 20 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.005 +0.002 21 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.007 +0.003 20 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.010 +0.004 20 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.014 +0.006 20 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.019 +0.007 20 0 379 0
29JUN26 5.00 P 0.000 0.000 0.000 0.025 +0.009 20 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.051 +0.016 20 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.092 +0.025 20 0 2,575 0
29JUN26 5.75 P 0.000 0.000 0.000 0.148 +0.031 20 0 23,397 0
29JUN26 6.00 P 0.000 0.000 0.000 0.228 +0.041 20 0 2,035 0
29JUN26 6.25 P 0.000 0.000 0.000 0.334 +0.053 20 0 985 0
29JUN26 6.50 P 0.000 0.000 0.000 0.494 +0.088 21 0 459 0
29JUN26 6.75 P 0.000 0.000 0.000 0.642 +0.084 20 0 110 0
29JUN26 7.00 P 0.000 0.000 0.000 0.830 +0.092 20 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.036 +0.109 20 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.285 +0.115 23 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.519 +0.126 24 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.761 +0.187 26 0 103 0
29JUN26 8.25 P 0.000 0.000 0.000 2.010 +0.131 28 0 30 0
29JUN26 8.50 P 0.000 0.000 0.000 2.256 +0.126 29 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.520 +0.200 34 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.767 +0.152 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.973 +0.140 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.262 +0.176 39 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 +0.001 21 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 +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 +0.003 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.014 +0.005 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.018 +0.005 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.024 +0.007 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.031 +0.008 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.040 +0.011 21 0 440 0
29SEP26 5.00 P 0.000 0.000 0.000 0.051 +0.013 21 0 444 0
29SEP26 5.25 P 0.000 0.000 0.000 0.087 +0.020 21 0 887 0
29SEP26 5.50 P 0.155 0.155 0.155 0.140 +0.029 21 50 20,623 +50
29SEP26 5.75 P 0.216 0.216 0.216 0.211 +0.038 21 87 143 +87
29SEP26 6.00 P 0.320 0.320 0.320 0.303 +0.048 21 30 49 +30
29SEP26 6.25 P 0.000 0.000 0.000 0.418 +0.060 21 0 603 0
29SEP26 6.50 P 0.000 0.000 0.000 0.556 +0.072 21 0 400 0
29SEP26 6.75 P 0.000 0.000 0.000 0.716 +0.084 21 0 7 0
29SEP26 7.00 P 0.000 0.000 0.000 0.898 +0.096 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.099 +0.107 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.318 +0.117 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.551 +0.124 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.796 +0.140 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.049 +0.165 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.256 +0.126 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.537 +0.189 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.774 +0.159 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.013 +0.180 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.262 +0.176 35 0 0 0
TOTAL PUT 3,196 321,015 +1,795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.50
27NOV25 4.20 C 0.000 0.000 0.000 1.308 -0.165 105 0 0 0
27NOV25 4.30 C 0.000 0.000 0.000 1.214 -0.159 110 0 15 0
27NOV25 4.40 C 0.000 0.000 0.000 1.131 -0.142 124 0 0 0
27NOV25 4.50 C 0.000 0.000 0.000 1.033 -0.140 116 0 0 0
27NOV25 4.60 C 0.000 0.000 0.000 0.909 -0.164 75 0 0 0
27NOV25 4.70 C 0.000 0.000 0.000 0.809 -0.164 68 0 0 0
27NOV25 4.80 C 0.000 0.000 0.000 0.709 -0.164 60 0 0 0
27NOV25 4.90 C 0.000 0.000 0.000 0.610 -0.163 54 0 0 0
27NOV25 5.00 C 0.000 0.000 0.000 0.518 -0.155 55 0 20 0
27NOV25 5.25 C 0.000 0.000 0.000 0.264 -0.160 29 0 152 0
27NOV25 5.50 C 0.000 0.000 0.000 0.068 -0.120 23 0 276 0
27NOV25 5.75 C 0.000 0.000 0.000 0.005 -0.041 23 0 784 0
27NOV25 6.00 C 0.000 0.000 0.000 0.001 -0.004 30 0 371 0
27NOV25 6.25 C 0.000 0.000 0.000 0.001 0.000 42 0 121 0
27NOV25 6.50 C 0.000 0.000 0.000 0.001 0.000 53 0 30 0
27NOV25 6.75 C 0.000 0.000 0.000 0.001 0.000 63 0 31 0
27NOV25 7.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
27NOV25 7.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
27NOV25 7.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
27NOV25 7.75 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
27NOV25 8.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.015 -0.155 68 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.912 -0.170 52 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.815 -0.167 59 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.716 -0.167 57 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.616 -0.167 53 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.517 -0.154 51 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.413 -0.158 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.316 -0.168 41 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.216 -0.168 37 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.131 -0.154 47 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.033 -0.152 45 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.919 -0.166 31 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.820 -0.153 29 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.719 -0.154 24 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.639 -0.134 31 0 59 0
30DEC25 5.00 C 0.000 0.000 0.000 0.527 -0.151 22 0 133 0
30DEC25 5.25 C 0.000 0.000 0.000 0.314 -0.132 22 0 203 0
30DEC25 5.50 C 0.236 0.236 0.179 0.159 -0.094 23 50 776 +50
30DEC25 5.75 C 0.000 0.000 0.000 0.063 -0.062 22 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.020 -0.027 22 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.005 -0.009 22 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 -0.003 22 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.322 -0.162 42 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.224 -0.160 41 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.131 -0.154 41 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.033 -0.152 38 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.925 -0.160 31 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.827 -0.151 29 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.733 -0.146 28 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.639 -0.144 27 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.549 -0.140 26 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.350 -0.123 25 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.201 -0.091 24 0 125 0
29JAN26 5.75 C 0.000 0.000 0.000 0.105 -0.063 24 0 105 0
29JAN26 6.00 C 0.000 0.000 0.000 0.051 -0.043 24 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.023 -0.024 24 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.010 -0.012 24 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.004 -0.006 24 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 -0.002 25 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.224 -0.160 36 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.131 -0.154 36 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.033 -0.152 34 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.928 -0.157 29 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.832 -0.152 28 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.736 -0.145 26 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.654 -0.135 27 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.562 -0.135 25 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.374 -0.133 24 0 60 0
26FEB26 5.50 C 0.000 0.000 0.000 0.233 -0.081 23 0 82 0
26FEB26 5.75 C 0.000 0.000 0.000 0.138 -0.064 23 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.078 -0.045 23 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.041 -0.028 23 0 30 0
26FEB26 6.50 C 0.000 0.000 0.000 0.020 -0.017 23 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.010 -0.009 23 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.005 -0.004 23 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.932 -0.150 55 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.830 -0.155 51 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.733 -0.153 49 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.661 -0.125 54 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.533 -0.148 43 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.434 -0.153 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.335 -0.149 38 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.234 -0.150 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.149 -0.136 36 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.033 -0.152 30 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.944 -0.145 30 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.850 -0.137 28 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.759 -0.139 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.654 -0.153 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.596 -0.120 26 0 7 0
30MAR26 5.25 C 0.000 0.000 0.000 0.410 -0.108 24 0 2 0
30MAR26 5.50 C 0.000 0.000 0.000 0.279 -0.080 24 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.188 -0.055 24 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.124 -0.038 24 0 3 0
30MAR26 6.25 C 0.000 0.000 0.000 0.077 -0.024 24 0 17 0
30MAR26 6.50 C 0.000 0.000 0.000 0.046 -0.014 24 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.026 -0.009 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.015 -0.004 24 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.008 -0.003 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
30MAR26 8.00 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 1.539 -0.144 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.439 -0.155 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.345 -0.146 30 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.252 -0.138 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.156 -0.145 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.050 -0.156 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.965 -0.153 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.883 -0.146 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.804 -0.141 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.733 -0.131 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.668 -0.125 24 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.525 -0.092 24 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 0.397 -0.087 24 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 0.293 -0.071 24 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.211 -0.055 23 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.150 -0.044 23 0 3 0
29JUN26 6.50 C 0.000 0.000 0.000 0.105 -0.038 23 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.072 -0.028 23 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.048 -0.021 23 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.032 -0.015 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.021 -0.010 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.013 -0.007 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.008 -0.005 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.357 -0.137 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.293 -0.113 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.200 -0.112 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.083 -0.143 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.004 -0.137 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.931 -0.137 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.865 -0.131 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.802 -0.125 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.739 -0.122 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.600 -0.109 23 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.481 -0.096 23 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.380 -0.083 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.297 -0.071 23 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.229 -0.060 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.175 -0.050 23 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.140 -0.033 24 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.104 -0.027 24 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.078 -0.026 24 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.058 -0.021 24 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.042 -0.017 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.030 -0.013 24 0 0 0
TOTAL CALL 50 5,970 +50
27NOV25 4.20 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 4.30 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
27NOV25 4.40 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
27NOV25 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV25 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV25 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV25 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 2 0
27NOV25 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 135 0
27NOV25 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 93 0
27NOV25 5.25 P 0.003 0.003 0.003 0.004 +0.003 23 11 283 0
27NOV25 5.50 P 0.000 0.000 0.000 0.061 +0.041 22 0 402 0
27NOV25 5.75 P 0.000 0.000 0.000 0.253 +0.125 23 0 544 0
27NOV25 6.00 P 0.000 0.000 0.000 0.500 +0.157 0 0 57 0
27NOV25 6.25 P 0.000 0.000 0.000 0.750 +0.159 0 0 0 0
27NOV25 6.50 P 0.000 0.000 0.000 1.000 +0.159 0 0 0 0
27NOV25 6.75 P 0.000 0.000 0.000 1.250 +0.167 0 0 0 0
27NOV25 7.00 P 0.000 0.000 0.000 1.500 +0.165 0 0 0 0
27NOV25 7.25 P 0.000 0.000 0.000 1.750 +0.162 0 0 0 0
27NOV25 7.50 P 0.000 0.000 0.000 2.000 +0.160 0 0 0 0
27NOV25 7.75 P 0.000 0.000 0.000 2.250 +0.162 0 0 0 0
27NOV25 8.00 P 0.000 0.000 0.000 2.500 +0.163 0 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 30 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.005 +0.003 22 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.009 +0.006 22 0 56 0
30DEC25 4.90 P 0.000 0.000 0.000 0.017 +0.010 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.031 +0.019 22 0 93 0
30DEC25 5.25 P 0.000 0.000 0.000 0.092 +0.044 21 0 122 0
30DEC25 5.50 P 0.182 0.182 0.182 0.213 +0.086 21 2 308 +2
30DEC25 5.75 P 0.366 0.366 0.366 0.390 +0.124 19 30 181 +30
30DEC25 6.00 P 0.000 0.000 0.000 0.604 +0.126 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 0.837 +0.157 0 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.076 +0.160 0 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.317 +0.157 0 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.559 +0.156 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.808 +0.151 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.058 +0.152 0 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.307 +0.152 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.560 +0.155 0 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.008 +0.004 23 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.014 +0.006 24 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.022 +0.010 24 0 44 0
29JAN26 4.80 P 0.000 0.000 0.000 0.034 +0.014 24 0 16 0
29JAN26 4.90 P 0.000 0.000 0.000 0.050 +0.020 23 0 42 0
29JAN26 5.00 P 0.000 0.000 0.000 0.072 +0.027 24 0 30 0
29JAN26 5.25 P 0.000 0.000 0.000 0.147 +0.047 23 0 66 0
29JAN26 5.50 P 0.000 0.000 0.000 0.269 +0.077 22 0 50 0
29JAN26 5.75 P 0.000 0.000 0.000 0.432 +0.105 21 0 47 0
29JAN26 6.00 P 0.000 0.000 0.000 0.645 +0.115 23 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 0.849 +0.117 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.108 +0.146 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.352 +0.152 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.594 +0.149 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.842 +0.152 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.091 +0.151 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.340 +0.151 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.589 +0.156 0 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.006 +0.003 23 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.010 +0.005 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.016 +0.007 23 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.024 +0.010 23 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.036 +0.015 23 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.051 +0.021 23 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.071 +0.027 23 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.090 +0.028 22 0 60 0
26FEB26 5.25 P 0.000 0.000 0.000 0.174 +0.051 22 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.298 +0.077 22 0 89 0
26FEB26 5.75 P 0.000 0.000 0.000 0.456 +0.095 21 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.659 +0.111 22 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 0.857 +0.112 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.111 +0.147 19 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.352 +0.149 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.595 +0.150 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.842 +0.151 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.091 +0.151 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.340 +0.151 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.589 +0.152 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.004 +0.003 24 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.007 +0.005 24 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.010 +0.006 24 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.015 +0.008 24 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.023 +0.012 24 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.033 +0.017 24 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.044 +0.021 24 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.060 +0.027 24 0 3 0
30MAR26 4.80 P 0.000 0.000 0.000 0.077 +0.031 24 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.100 +0.037 23 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.128 +0.044 23 0 170 0
30MAR26 5.25 P 0.000 0.000 0.000 0.218 +0.063 23 0 69 0
30MAR26 5.50 P 0.000 0.000 0.000 0.355 +0.102 24 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.494 +0.104 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.681 +0.116 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.903 +0.158 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.132 +0.168 24 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.352 +0.115 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.607 +0.160 19 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.876 +0.181 33 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.091 +0.151 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.343 +0.151 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.592 +0.153 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.014 +0.005 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.020 +0.007 23 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.028 +0.009 23 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.037 +0.012 23 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.051 +0.017 23 0 0 0
29JUN26 4.50 P 0.000 0.000 0.000 0.066 +0.020 23 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.084 +0.024 23 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.103 +0.026 23 0 21 0
29JUN26 4.80 P 0.000 0.000 0.000 0.130 +0.034 23 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.161 +0.041 23 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.189 +0.042 23 0 80 0
29JUN26 5.25 P 0.000 0.000 0.000 0.284 +0.054 23 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.400 +0.066 22 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.546 +0.084 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.738 +0.106 23 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.923 +0.106 22 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.132 +0.109 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.355 +0.115 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.620 +0.151 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.876 +0.170 28 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.100 +0.158 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.344 +0.152 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.593 +0.154 0 0 0 0
29SEP26 4.20 P 0.000 0.000 0.000 0.058 +0.015 24 0 14 0
29SEP26 4.30 P 0.000 0.000 0.000 0.072 +0.017 24 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.090 +0.021 24 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.109 +0.023 24 0 10 0
29SEP26 4.60 P 0.000 0.000 0.000 0.133 +0.029 24 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.158 +0.032 24 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.189 +0.038 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.220 +0.041 24 0 50 0
29SEP26 5.00 P 0.260 0.260 0.260 0.258 +0.048 24 2 26 +2
29SEP26 5.25 P 0.000 0.000 0.000 0.365 +0.063 24 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.494 +0.078 24 0 0 0
29SEP26 5.75 P 0.000 0.000 0.000 0.645 +0.092 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.818 +0.107 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.006 +0.118 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.219 +0.134 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.427 +0.131 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.658 +0.137 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.886 +0.140 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.118 +0.142 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.349 +0.135 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.593 +0.149 0 0 0 0
TOTAL PUT 45 4,077 +34
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.76
30DEC25 5.50 C 0.000 0.000 0.000 6.281 +0.026 69 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.783 +0.003 64 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.285 +0.025 58 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.760 0.000 0 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.265 0.000 0 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.765 0.000 0 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.292 +0.022 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.794 +0.049 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.275 -0.005 0 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.785 +0.025 0 0 15 0
30DEC25 10.50 C 0.000 0.000 0.000 1.275 +0.005 0 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 0.831 +0.037 16 0 62 0
30DEC25 11.50 C 0.450 0.450 0.450 0.494 +0.036 21 30 253 0
30DEC25 12.00 C 0.210 0.210 0.210 0.219 +0.024 19 35 199 -30
30DEC25 12.50 C 0.000 0.000 0.000 0.087 +0.012 20 0 168 0
30DEC25 13.00 C 0.000 0.000 0.000 0.026 +0.004 20 0 108 0
30DEC25 13.50 C 0.000 0.000 0.000 0.007 +0.002 20 0 102 0
30DEC25 14.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 32 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
TOTAL CALL 65 1,008 -30
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 42 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 19 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.011 -0.002 20 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.056 -0.005 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.184 -0.013 20 0 59 0
30DEC25 12.00 P 0.000 0.000 0.000 0.437 -0.027 20 0 118 0
30DEC25 12.50 P 0.820 0.820 0.800 0.814 -0.040 22 50 40 +22
30DEC25 13.00 P 0.000 0.000 0.000 1.281 -0.044 26 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.790 0.000 34 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.285 -0.010 40 0 15 0
30DEC25 14.50 P 0.000 0.000 0.000 2.765 -0.030 42 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.290 -0.005 52 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.765 -0.025 52 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.265 -0.040 57 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.765 -0.040 61 0 0 0
TOTAL PUT 50 541 +22
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 ($0.001) CLOSING PRICE HK$ 11.76
27NOV25 8.25 C 0.000 0.000 0.000 3.515 +0.049 86 0 0 0
27NOV25 8.50 C 0.000 0.000 0.000 3.265 +0.049 71 0 0 0
27NOV25 8.75 C 0.000 0.000 0.000 3.011 +0.045 0 0 0 0
27NOV25 9.00 C 0.000 0.000 0.000 2.765 +0.049 0 0 0 0
27NOV25 9.25 C 0.000 0.000 0.000 2.515 +0.049 0 0 0 0
27NOV25 9.50 C 0.000 0.000 0.000 2.266 +0.050 57 0 0 0
27NOV25 9.75 C 0.000 0.000 0.000 2.016 +0.049 49 0 15 0
27NOV25 10.00 C 0.000 0.000 0.000 1.766 +0.049 41 0 10 0
27NOV25 10.50 C 0.000 0.000 0.000 1.266 +0.049 0 0 60 0
27NOV25 11.00 C 0.000 0.000 0.000 0.768 +0.049 23 0 206 0
27NOV25 11.50 C 0.185 0.276 0.125 0.301 +0.044 20 225 1,133 +62
27NOV25 12.00 C 0.024 0.056 0.022 0.053 +0.016 22 204 1,704 +105
27NOV25 12.50 C 0.020 0.020 0.020 0.003 +0.001 23 15 1,085 0
27NOV25 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1,404 0
27NOV25 13.50 C 0.000 0.000 0.000 0.001 0.000 41 0 383 0
27NOV25 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 173 0
27NOV25 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 60 0
27NOV25 15.00 C 0.000 0.000 0.000 0.001 0.000 68 23 541 0
27NOV25 15.50 C 0.000 0.000 0.000 0.001 0.000 76 0 820 0
27NOV25 16.00 C 0.000 0.000 0.000 0.001 0.000 84 0 249 0
27NOV25 16.50 C 0.000 0.000 0.000 0.001 0.000 92 0 721 0
30DEC25 7.75 C 0.000 0.000 0.000 4.051 +0.061 60 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.800 +0.073 55 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.547 +0.081 47 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.268 +0.044 0 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.025 +0.048 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.777 +0.045 0 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.524 +0.043 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.292 +0.025 0 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.047 +0.025 17 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.815 +0.063 29 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.299 +0.067 0 0 288 0
30DEC25 11.00 C 0.716 0.885 0.716 0.834 +0.030 17 25 762 0
30DEC25 11.50 C 0.345 0.495 0.336 0.472 +0.014 19 98 2,759 +35
30DEC25 12.00 C 0.160 0.223 0.146 0.230 -0.005 20 156 3,152 +146
30DEC25 12.50 C 0.094 0.112 0.094 0.092 -0.002 20 48 1,672 +28
30DEC25 13.00 C 0.000 0.000 0.000 0.029 -0.003 20 0 5,314 0
30DEC25 13.50 C 0.027 0.028 0.027 0.008 -0.001 20 30 426 +30
30DEC25 14.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 397 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 191 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 95 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 75 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29JAN26 8.25 C 0.000 0.000 0.000 3.547 +0.035 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.299 +0.041 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.052 +0.041 0 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 2.803 +0.033 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.563 +0.043 0 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.315 +0.048 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.114 +0.024 29 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 1.878 +0.028 28 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.340 -0.027 15 0 30 0
29JAN26 11.00 C 0.831 0.831 0.831 0.939 +0.033 19 15 75 +15
29JAN26 11.50 C 0.000 0.000 0.000 0.608 +0.024 20 0 125 0
29JAN26 12.00 C 0.378 0.385 0.375 0.360 +0.014 21 42 686 -13
29JAN26 12.50 C 0.000 0.000 0.000 0.207 +0.008 22 0 737 0
29JAN26 13.00 C 0.000 0.000 0.000 0.102 +0.004 21 0 951 0
29JAN26 13.50 C 0.000 0.000 0.000 0.046 +0.001 21 0 676 0
29JAN26 14.00 C 0.055 0.056 0.055 0.019 0.000 21 10 279 0
29JAN26 14.50 C 0.000 0.000 0.000 0.008 0.000 22 0 380 0
29JAN26 15.00 C 0.000 0.000 0.000 0.003 0.000 22 0 20 0
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 24 0 0 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.571 +0.035 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.326 +0.035 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.081 +0.035 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.836 +0.034 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.592 +0.034 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.355 +0.053 19 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.116 -0.015 20 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.878 +0.028 20 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.445 +0.076 21 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.030 +0.033 20 0 0 0
26FEB26 11.50 C 0.703 0.718 0.703 0.713 +0.025 21 30 30 +30
26FEB26 12.00 C 0.465 0.465 0.465 0.469 +0.016 21 15 23 +15
26FEB26 12.50 C 0.000 0.000 0.000 0.306 +0.013 22 0 105 0
26FEB26 13.00 C 0.000 0.000 0.000 0.179 +0.008 22 0 200 0
26FEB26 13.50 C 0.145 0.145 0.145 0.099 +0.005 22 35 95 +35
26FEB26 14.00 C 0.000 0.000 0.000 0.052 +0.003 22 0 62 0
26FEB26 14.50 C 0.000 0.000 0.000 0.026 +0.002 22 0 0 0
26FEB26 15.00 C 0.000 0.000 0.000 0.012 0.000 22 0 770 0
26FEB26 15.50 C 0.000 0.000 0.000 0.006 0.000 22 0 155 0
26FEB26 16.00 C 0.000 0.000 0.000 0.002 0.000 21 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 4.099 +0.052 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.855 +0.058 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.611 +0.058 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.368 +0.040 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.125 +0.040 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.895 +0.050 26 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.719 +0.100 32 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.395 +0.027 20 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.235 +0.086 28 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.955 -0.013 23 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.518 +0.037 21 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.238 +0.058 26 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.921 +0.028 25 0 175 0
30MAR26 12.00 C 0.000 0.000 0.000 0.624 +0.020 23 0 1,433 0
30MAR26 12.50 C 0.000 0.000 0.000 0.436 +0.005 24 0 859 0
30MAR26 13.00 C 0.000 0.000 0.000 0.309 +0.009 24 0 844 0
30MAR26 13.50 C 0.000 0.000 0.000 0.204 +0.008 24 0 237 0
30MAR26 14.00 C 0.000 0.000 0.000 0.130 +0.006 24 0 130 0
30MAR26 14.50 C 0.000 0.000 0.000 0.080 +0.003 24 0 130 0
30MAR26 15.00 C 0.000 0.000 0.000 0.048 +0.002 24 0 70 0
30MAR26 15.50 C 0.000 0.000 0.000 0.029 +0.002 24 0 79 0
30MAR26 16.00 C 0.000 0.000 0.000 0.016 0.000 24 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.010 +0.001 24 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.005 0.000 24 0 75 0
29JUN26 8.25 C 0.000 0.000 0.000 3.664 +0.043 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.408 +0.035 15 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.176 +0.037 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.939 +0.033 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.727 +0.053 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.504 +0.052 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.289 +0.058 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.050 +0.025 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.670 +0.013 23 0 41 0
29JUN26 11.00 C 0.000 0.000 0.000 1.360 +0.030 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.999 -0.081 23 0 251 0
29JUN26 12.00 C 0.000 0.000 0.000 0.778 -0.030 23 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.595 -0.018 24 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.433 -0.037 24 0 300 0
29JUN26 13.50 C 0.000 0.000 0.000 0.310 -0.035 24 0 57 0
29JUN26 14.00 C 0.000 0.000 0.000 0.218 -0.031 24 0 81 0
29JUN26 14.50 C 0.000 0.000 0.000 0.151 -0.027 24 0 0 0
29JUN26 15.00 C 0.000 0.000 0.000 0.103 -0.022 23 0 6 0
29JUN26 15.50 C 0.000 0.000 0.000 0.069 -0.018 23 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.046 -0.015 23 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.030 -0.012 23 0 30 0
29SEP26 8.25 C 0.000 0.000 0.000 3.681 +0.037 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.443 +0.036 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.212 +0.037 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.990 +0.033 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.771 +0.040 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.559 +0.025 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.362 +0.050 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.166 +0.032 25 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.809 +0.057 25 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.497 +0.043 25 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.226 0.000 25 0 13 0
29SEP26 12.00 C 1.063 1.063 1.063 0.949 +0.013 24 15 1,400 +15
29SEP26 12.50 C 0.000 0.000 0.000 0.781 +0.014 25 0 14 0
29SEP26 13.00 C 0.000 0.000 0.000 0.641 +0.013 25 0 65 0
29SEP26 13.50 C 0.000 0.000 0.000 0.507 +0.010 25 0 31 0
29SEP26 14.00 C 0.000 0.000 0.000 0.397 +0.007 25 0 29 0
29SEP26 14.50 C 0.000 0.000 0.000 0.307 +0.005 25 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.237 +0.004 25 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.184 +0.003 25 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.140 +0.002 25 0 0 0
29SEP26 16.50 C 0.000 0.000 0.000 0.106 +0.002 25 0 0 0
TOTAL CALL 986 37,955 +503
27NOV25 8.25 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
27NOV25 8.50 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
27NOV25 8.75 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
27NOV25 9.00 P 0.000 0.000 0.000 0.001 0.000 77 0 15 0
27NOV25 9.25 P 0.000 0.000 0.000 0.001 0.000 69 0 8 0
27NOV25 9.50 P 0.000 0.000 0.000 0.001 0.000 62 0 49 0
27NOV25 9.75 P 0.000 0.000 0.000 0.001 0.000 56 0 66 0
27NOV25 10.00 P 0.000 0.000 0.000 0.001 0.000 49 0 126 0
27NOV25 10.50 P 0.002 0.002 0.001 0.001 0.000 35 100 433 +90
27NOV25 11.00 P 0.000 0.000 0.000 0.002 0.000 24 0 1,346 0
27NOV25 11.50 P 0.098 0.102 0.070 0.046 -0.003 23 109 1,592 -56
27NOV25 12.00 P 0.265 0.265 0.265 0.297 -0.032 25 1 202 -1
27NOV25 12.50 P 0.000 0.000 0.000 0.763 -0.046 37 0 130 0
27NOV25 13.00 P 0.000 0.000 0.000 1.240 -0.050 0 0 30 0
27NOV25 13.50 P 0.000 0.000 0.000 1.740 -0.050 0 0 0 0
27NOV25 14.00 P 0.000 0.000 0.000 2.273 -0.041 87 0 0 0
27NOV25 14.50 P 0.000 0.000 0.000 2.783 -0.029 106 0 0 0
27NOV25 15.00 P 0.000 0.000 0.000 3.276 -0.033 115 0 0 0
27NOV25 15.50 P 0.000 0.000 0.000 3.773 -0.036 125 0 0 0
27NOV25 16.00 P 0.000 0.000 0.000 4.240 -0.076 0 0 5 0
27NOV25 16.50 P 0.000 0.000 0.000 4.774 -0.034 148 0 3 0
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 42 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 27 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 22 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 200 0
30DEC25 10.50 P 0.024 0.024 0.024 0.013 -0.007 20 35 453 -35
30DEC25 11.00 P 0.078 0.084 0.078 0.060 -0.017 20 80 3,314 -40
30DEC25 11.50 P 0.220 0.256 0.160 0.191 -0.022 20 394 3,631 +125
30DEC25 12.00 P 0.572 0.572 0.415 0.444 -0.033 21 24 295 0
30DEC25 12.50 P 0.000 0.000 0.000 0.819 -0.054 22 0 84 0
30DEC25 13.00 P 0.000 0.000 0.000 1.259 -0.038 23 0 1 0
30DEC25 13.50 P 0.000 0.000 0.000 1.773 -0.034 32 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.273 -0.041 38 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.783 -0.029 45 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.276 -0.044 49 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.773 -0.037 54 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.268 -0.048 58 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.774 -0.037 64 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 5.268 -0.047 66 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.008 -0.002 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.016 -0.003 21 0 46 0
29JAN26 10.50 P 0.069 0.069 0.069 0.049 -0.009 21 15 112 0
29JAN26 11.00 P 0.000 0.000 0.000 0.132 -0.015 21 0 157 0
29JAN26 11.50 P 0.359 0.370 0.359 0.285 -0.024 21 5 219 +3
29JAN26 12.00 P 0.000 0.000 0.000 0.556 -0.033 22 0 106 0
29JAN26 12.50 P 1.062 1.062 1.062 0.901 -0.044 23 3 61 +3
29JAN26 13.00 P 0.000 0.000 0.000 1.318 -0.008 24 0 0 0
29JAN26 13.50 P 0.000 0.000 0.000 1.773 -0.034 26 0 0 0
29JAN26 14.00 P 0.000 0.000 0.000 2.273 -0.041 30 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.783 -0.029 36 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 3.276 -0.044 40 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.773 -0.037 43 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 4.268 -0.048 46 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.775 -0.036 51 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.013 -0.001 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.022 -0.004 22 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.038 -0.005 22 0 6 0
26FEB26 10.50 P 0.000 0.000 0.000 0.091 -0.010 22 0 10 0
26FEB26 11.00 P 0.000 0.000 0.000 0.195 -0.016 22 0 14 0
26FEB26 11.50 P 0.374 0.374 0.344 0.367 -0.018 22 45 77 0
26FEB26 12.00 P 0.000 0.000 0.000 0.634 -0.027 22 0 25 0
26FEB26 12.50 P 0.000 0.000 0.000 0.971 -0.037 23 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 1.364 -0.048 24 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 1.807 -0.046 25 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.273 -0.041 27 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.783 -0.029 32 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.276 -0.044 35 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.773 -0.037 38 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.273 -0.043 41 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.775 -0.036 45 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.003 0.000 24 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.005 -0.001 24 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.010 -0.001 24 0 42 0
30MAR26 9.00 P 0.038 0.038 0.038 0.016 -0.002 24 2 71 -2
30MAR26 9.25 P 0.053 0.053 0.053 0.027 -0.002 24 2 263 -2
30MAR26 9.50 P 0.000 0.000 0.000 0.042 -0.003 24 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.060 -0.005 24 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.088 -0.007 24 0 323 0
30MAR26 10.50 P 0.000 0.000 0.000 0.171 -0.012 24 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.301 -0.016 24 0 178 0
30MAR26 11.50 P 0.450 0.450 0.450 0.486 -0.022 24 5 2,090 -5
30MAR26 12.00 P 0.000 0.000 0.000 0.773 -0.026 25 0 92 0
30MAR26 12.50 P 0.000 0.000 0.000 1.073 -0.042 25 0 111 0
30MAR26 13.00 P 0.000 0.000 0.000 1.377 -0.051 22 0 5 0
30MAR26 13.50 P 0.000 0.000 0.000 1.807 -0.047 23 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.316 -0.007 28 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.789 -0.023 29 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.276 -0.044 31 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.773 -0.051 34 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.273 -0.043 37 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.775 -0.036 40 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.268 -0.050 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.022 -0.011 23 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.034 -0.016 23 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.050 -0.022 23 0 72 0
29JUN26 9.00 P 0.000 0.000 0.000 0.073 -0.022 24 0 158 0
29JUN26 9.25 P 0.000 0.000 0.000 0.102 -0.022 24 0 60 0
29JUN26 9.50 P 0.000 0.000 0.000 0.137 -0.029 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.182 -0.032 24 0 36 0
29JUN26 10.00 P 0.000 0.000 0.000 0.238 -0.033 24 0 45 0
29JUN26 10.50 P 0.000 0.000 0.000 0.373 -0.043 23 0 32 0
29JUN26 11.00 P 0.000 0.000 0.000 0.556 -0.050 23 0 222 0
29JUN26 11.50 P 0.000 0.000 0.000 0.761 -0.077 23 0 387 0
29JUN26 12.00 P 0.000 0.000 0.000 1.062 -0.084 23 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.424 -0.049 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.785 +0.016 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.167 +0.014 25 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.559 -0.036 24 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.064 +0.053 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.512 +0.038 28 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.891 -0.028 23 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.376 -0.012 24 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.842 -0.091 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.068 -0.006 25 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.092 -0.006 25 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.123 -0.008 25 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.157 -0.011 25 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.202 -0.010 25 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.250 -0.011 25 0 49 0
29SEP26 9.75 P 0.000 0.000 0.000 0.305 -0.023 25 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.369 -0.019 25 0 79 0
29SEP26 10.50 P 0.000 0.000 0.000 0.520 -0.032 24 0 30 0
29SEP26 11.00 P 0.000 0.000 0.000 0.727 -0.040 25 0 106 0
29SEP26 11.50 P 0.000 0.000 0.000 0.976 -0.029 25 0 28 0
29SEP26 12.00 P 0.000 0.000 0.000 1.287 -0.026 26 0 112 0
29SEP26 12.50 P 0.000 0.000 0.000 1.606 -0.037 26 0 5 0
29SEP26 13.00 P 0.000 0.000 0.000 1.953 -0.037 26 0 80 0
29SEP26 13.50 P 0.000 0.000 0.000 2.331 +0.010 26 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 2.733 +0.011 27 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 3.147 +0.005 27 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.590 -0.069 28 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.041 -0.063 28 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.481 -0.064 28 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.929 -0.067 28 0 0 0
TOTAL PUT 820 20,542 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 10.32
27NOV25 6.75 C 0.00 0.00 0.00 3.57 -0.31 0 0 0 0
27NOV25 7.00 C 0.00 0.00 0.00 3.32 -0.31 0 0 0 0
27NOV25 7.25 C 0.00 0.00 0.00 3.07 -0.31 0 0 0 0
27NOV25 7.50 C 0.00 0.00 0.00 2.82 -0.32 0 0 10 0
27NOV25 7.75 C 0.00 0.00 0.00 2.57 -0.32 0 0 0 0
27NOV25 8.00 C 0.00 0.00 0.00 2.32 -0.32 0 0 0 0
27NOV25 8.25 C 0.00 0.00 0.00 2.07 -0.32 0 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 1.82 -0.32 0 0 23 0
27NOV25 8.75 C 0.00 0.00 0.00 1.58 -0.31 61 0 15 0
27NOV25 9.00 C 0.00 0.00 0.00 1.36 -0.28 76 0 65 0
27NOV25 9.25 C 0.00 0.00 0.00 1.07 -0.32 0 0 36 0
27NOV25 9.50 C 0.00 0.00 0.00 0.86 -0.28 52 0 118 0
27NOV25 9.75 C 0.00 0.00 0.00 0.58 -0.31 24 0 215 0
27NOV25 10.00 C 0.42 0.42 0.42 0.37 -0.27 29 15 165 -14
27NOV25 10.50 C 0.09 0.11 0.09 0.10 -0.16 32 30 317 -20
27NOV25 11.00 C 0.02 0.02 0.02 0.02 -0.05 36 5 448 0
27NOV25 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 862 0
27NOV25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 824 0
27NOV25 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 470 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 154 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 149 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 116 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 128 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 61 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.34 -0.34 77 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.09 -0.31 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.83 -0.30 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.58 -0.30 0 0 0 0
30DEC25 6.00 C 4.38 4.38 4.38 4.34 -0.31 0 3 3 0
30DEC25 6.25 C 0.00 0.00 0.00 4.10 -0.30 67 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.83 -0.33 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.60 -0.31 55 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.35 -0.36 49 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.10 -0.31 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.86 -0.30 49 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.63 -0.28 53 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.36 -0.29 39 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.12 -0.29 39 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.88 -0.34 38 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.67 -0.25 41 0 33 0
30DEC25 9.00 C 0.00 0.00 0.00 1.43 -0.22 37 0 37 0
30DEC25 9.25 C 0.00 0.00 0.00 1.19 -0.21 33 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.93 -0.33 26 0 449 0
30DEC25 9.75 C 0.00 0.00 0.00 0.75 -0.24 28 0 47 0
30DEC25 10.00 C 0.63 0.63 0.63 0.59 -0.22 29 15 1,399 -15
30DEC25 10.50 C 0.36 0.36 0.36 0.33 -0.17 29 15 2,055 0
30DEC25 11.00 C 0.00 0.00 0.00 0.17 -0.11 29 0 919 0
30DEC25 11.50 C 0.11 0.12 0.10 0.09 -0.05 31 11 174 -11
30DEC25 12.00 C 0.05 0.05 0.05 0.04 -0.03 31 3 270 0
30DEC25 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 215 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 2.63 -0.31 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.36 -0.33 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.21 -0.23 42 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.97 -0.25 39 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.74 -0.18 37 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.52 -0.22 35 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 1.31 -0.21 34 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.05 -0.25 28 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.90 -0.23 30 0 15 0
29JAN26 10.00 C 0.00 0.00 0.00 0.74 -0.22 29 0 515 0
29JAN26 10.50 C 0.00 0.00 0.00 0.49 -0.19 30 0 930 0
29JAN26 11.00 C 0.00 0.00 0.00 0.32 -0.13 31 0 971 0
29JAN26 11.50 C 0.00 0.00 0.00 0.20 -0.10 31 0 587 0
29JAN26 12.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 904 0
29JAN26 12.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.45 -0.24 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.25 -0.19 38 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.99 -0.23 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.74 -0.24 29 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.60 -0.17 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.38 -0.19 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.15 -0.24 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.99 -0.22 29 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.85 -0.22 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.61 -0.19 30 0 2 0
26FEB26 11.00 C 0.00 0.00 0.00 0.43 -0.15 31 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.30 -0.10 31 0 2 0
26FEB26 12.00 C 0.00 0.00 0.00 0.19 -0.08 31 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 5 0
26FEB26 13.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.38 -0.31 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.14 -0.31 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.89 -0.31 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.64 -0.31 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.40 -0.31 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.15 -0.31 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.90 -0.31 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.65 -0.32 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.48 -0.25 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.24 -0.22 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.99 -0.24 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.69 -0.39 28 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 2.47 -0.30 30 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 2.25 -0.33 30 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.99 -0.32 26 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.80 -0.30 28 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 1.61 -0.28 29 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.50 -0.19 33 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.27 -0.29 30 0 25 0
30MAR26 9.75 C 0.00 0.00 0.00 1.12 -0.30 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.98 -0.21 30 0 31 0
30MAR26 10.50 C 0.00 0.00 0.00 0.75 -0.17 31 0 13 0
30MAR26 11.00 C 0.00 0.00 0.00 0.58 -0.13 32 0 98 0
30MAR26 11.50 C 0.00 0.00 0.00 0.42 -0.12 32 0 52 0
30MAR26 12.00 C 0.32 0.32 0.32 0.30 -0.10 32 4 15 +2
30MAR26 12.50 C 0.00 0.00 0.00 0.21 -0.08 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.68 -0.31 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.44 -0.31 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.20 -0.30 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.93 -0.33 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.70 -0.34 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.48 -0.32 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.27 -0.28 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.00 -0.33 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.84 -0.28 35 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.55 -0.33 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.35 -0.31 30 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.14 -0.31 29 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.01 -0.24 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.88 -0.18 35 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.71 -0.18 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.46 -0.27 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 1.39 -0.17 33 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.21 -0.20 32 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.99 -0.18 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.80 -0.16 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.62 -0.14 33 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.49 -0.13 33 0 34 0
29JUN26 12.50 C 0.00 0.00 0.00 0.37 -0.12 32 0 12 0
29JUN26 13.00 C 0.00 0.00 0.00 0.28 -0.10 32 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.22 -0.07 33 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.05 32 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.73 -0.31 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.50 -0.31 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.28 -0.31 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.07 -0.30 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.86 -0.30 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.66 -0.30 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.46 -0.26 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.29 -0.21 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 -0.25 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.93 -0.22 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 -0.26 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.61 -0.24 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 -0.22 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.37 -0.21 33 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 1.15 -0.19 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.99 -0.18 34 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 -0.14 34 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 -0.15 33 0 203 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 -0.14 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.46 -0.13 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.13 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 -0.12 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.11 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.08 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.08 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.05 33 0 0 0
TOTAL CALL 101 16,868 -58
27NOV25 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27NOV25 7.00 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 121 0 14 0
27NOV25 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 18 0
27NOV25 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 92 0
27NOV25 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
27NOV25 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 111 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 108 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 391 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 266 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
27NOV25 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 141 0
27NOV25 10.00 P 0.05 0.07 0.04 0.07 +0.05 36 136 503 -63
27NOV25 10.50 P 0.22 0.24 0.22 0.29 +0.16 35 51 436 -1
27NOV25 11.00 P 0.00 0.00 0.00 0.71 +0.27 42 0 508 0
27NOV25 11.50 P 1.10 1.10 1.10 1.22 +0.32 66 15 137 -15
27NOV25 12.00 P 0.00 0.00 0.00 1.68 +0.30 0 0 30 0
27NOV25 12.50 P 0.00 0.00 0.00 2.22 +0.29 100 0 0 -8
27NOV25 13.00 P 0.00 0.00 0.00 2.76 +0.32 135 0 0 0
27NOV25 13.50 P 0.00 0.00 0.00 3.21 +0.25 123 0 0 0
27NOV25 14.00 P 0.00 0.00 0.00 3.77 +0.34 170 0 0 0
27NOV25 14.50 P 0.00 0.00 0.00 4.29 +0.30 192 0 0 0
27NOV25 15.00 P 0.00 0.00 0.00 4.70 +0.25 151 0 0 0
27NOV25 15.50 P 0.00 0.00 0.00 5.18 +0.26 0 0 0 0
27NOV25 16.00 P 0.00 0.00 0.00 5.71 +0.27 182 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 6.18 +0.24 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
30DEC25 8.50 P 0.02 0.02 0.02 0.01 0.00 31 2 167 -2
30DEC25 8.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 56 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 131 0
30DEC25 9.25 P 0.06 0.06 0.06 0.06 +0.03 30 2 246 0
30DEC25 9.50 P 0.09 0.09 0.09 0.10 +0.04 29 60 435 +60
30DEC25 9.75 P 0.00 0.00 0.00 0.16 +0.06 29 0 175 0
30DEC25 10.00 P 0.15 0.24 0.15 0.24 +0.09 29 21 606 +4
30DEC25 10.50 P 0.46 0.51 0.46 0.50 +0.17 31 17 1,195 -15
30DEC25 11.00 P 0.00 0.00 0.00 0.85 +0.23 32 0 252 0
30DEC25 11.50 P 0.00 0.00 0.00 1.27 +0.27 35 0 240 0
30DEC25 12.00 P 0.00 0.00 0.00 1.69 +0.25 30 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.22 +0.29 43 0 102 0
30DEC25 13.00 P 0.00 0.00 0.00 2.76 +0.32 56 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 3.22 +0.26 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.77 +0.34 70 0 30 0
30DEC25 14.50 P 0.00 0.00 0.00 4.29 +0.30 79 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.70 +0.22 66 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.71 +0.27 78 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.18 +0.24 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 +0.02 32 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
29JAN26 8.75 P 0.00 0.00 0.00 0.07 +0.02 32 0 5 0
29JAN26 9.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.15 +0.05 31 0 7 0
29JAN26 9.50 P 0.00 0.00 0.00 0.21 +0.07 31 0 22 0
29JAN26 9.75 P 0.28 0.28 0.28 0.29 +0.08 31 2 56 +2
29JAN26 10.00 P 0.37 0.37 0.37 0.39 +0.11 31 2 504 0
29JAN26 10.50 P 0.00 0.00 0.00 0.64 +0.15 32 0 1,002 0
29JAN26 11.00 P 0.00 0.00 0.00 0.97 +0.20 33 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.32 +0.20 31 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 1.74 +0.27 31 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.22 +0.24 34 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.76 +0.30 44 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.24 +0.28 47 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.77 +0.34 55 0 22 0
29JAN26 14.50 P 0.00 0.00 0.00 4.29 +0.30 62 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.70 +0.22 53 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.71 +0.27 62 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.18 +0.24 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
26FEB26 9.00 P 0.14 0.14 0.14 0.16 +0.05 31 15 105 +15
26FEB26 9.25 P 0.00 0.00 0.00 0.21 +0.05 31 0 15 0
26FEB26 9.50 P 0.00 0.00 0.00 0.28 +0.07 31 0 1 0
26FEB26 9.75 P 0.36 0.36 0.36 0.36 +0.08 30 10 10 +10
26FEB26 10.00 P 0.46 0.46 0.43 0.47 +0.11 31 8 11 +8
26FEB26 10.50 P 0.70 0.70 0.70 0.74 +0.17 32 7 27 0
26FEB26 11.00 P 1.01 1.01 1.01 1.05 +0.19 32 12 18 +4
26FEB26 11.50 P 0.00 0.00 0.00 1.34 +0.14 28 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 1.84 +0.25 34 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.29 +0.27 36 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.77 +0.29 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.24 +0.27 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.77 +0.30 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.29 +0.30 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.70 +0.22 46 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.71 +0.27 54 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.18 +0.24 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 73 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 +0.02 32 0 98 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.03 31 0 41 0
30MAR26 8.75 P 0.00 0.00 0.00 0.17 +0.03 31 0 61 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 +0.04 31 0 116 0
30MAR26 9.25 P 0.00 0.00 0.00 0.30 +0.07 32 0 31 0
30MAR26 9.50 P 0.00 0.00 0.00 0.37 +0.07 31 0 334 0
30MAR26 9.75 P 0.00 0.00 0.00 0.46 +0.09 31 0 3 0
30MAR26 10.00 P 0.55 0.57 0.50 0.56 +0.10 31 26 361 +26
30MAR26 10.50 P 0.00 0.00 0.00 0.84 +0.16 32 0 13 0
30MAR26 11.00 P 0.00 0.00 0.00 1.14 +0.18 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.52 +0.20 34 0 5 0
30MAR26 12.00 P 0.00 0.00 0.00 1.85 +0.17 31 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.30 +0.20 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.77 +0.27 35 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.29 +0.30 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.77 +0.30 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.29 +0.30 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.70 +0.22 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.71 +0.27 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.18 +0.24 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.01 32 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.03 32 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 +0.03 32 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.39 +0.06 32 0 1 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 +0.06 32 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.56 +0.07 31 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.66 +0.08 31 0 14 0
29JUN26 9.75 P 0.00 0.00 0.00 0.77 +0.09 31 0 14 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 +0.10 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.18 +0.14 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.49 +0.15 32 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 1.86 +0.20 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.29 +0.25 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.66 +0.22 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.05 +0.29 33 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.56 +0.35 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.00 +0.31 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.46 +0.33 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 +0.23 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.38 +0.31 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.86 +0.32 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.33 +0.31 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 7 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 33 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.01 33 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.02 33 0 16 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.02 33 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.03 33 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 +0.01 33 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 +0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 +0.04 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.64 +0.05 33 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 +0.07 33 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 +0.07 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 +0.07 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 +0.10 33 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 +0.13 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.15 34 0 19 0
29SEP26 11.50 P 0.00 0.00 0.00 2.09 +0.18 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 +0.18 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.86 +0.17 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.27 +0.19 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 +0.21 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.14 +0.22 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 +0.23 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.05 +0.24 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.51 +0.25 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.01 +0.29 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.48 +0.29 43 0 0 0
TOTAL PUT 386 13,904 +25
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$ 14.97
27NOV25 11.00 C 0.00 0.00 0.00 3.98 -0.40 97 0 0 0
27NOV25 11.50 C 0.00 0.00 0.00 3.48 -0.40 84 0 0 0
27NOV25 12.00 C 0.00 0.00 0.00 2.98 -0.40 71 0 0 0
27NOV25 12.50 C 0.00 0.00 0.00 2.48 -0.40 58 0 0 0
27NOV25 13.00 C 0.00 0.00 0.00 1.98 -0.40 46 0 0 0
27NOV25 13.50 C 0.00 0.00 0.00 1.48 -0.40 34 0 0 0
27NOV25 14.00 C 0.00 0.00 0.00 1.00 -0.39 36 0 0 0
27NOV25 14.50 C 0.00 0.00 0.00 0.57 -0.35 35 0 0 0
27NOV25 15.00 C 0.30 0.30 0.21 0.26 -0.27 35 82 102 +70
27NOV25 15.50 C 0.16 0.16 0.05 0.10 -0.14 37 48 161 -16
27NOV25 16.00 C 0.04 0.05 0.04 0.03 -0.07 37 75 49 -44
27NOV25 16.50 C 0.04 0.04 0.04 0.01 -0.02 40 20 39 -20
27NOV25 17.00 C 0.03 0.03 0.03 0.01 0.00 50 6 196 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 368 0
27NOV25 18.00 C 0.01 0.01 0.01 0.01 0.00 69 5 315 -5
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 534 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,109 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 252 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 654 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 186 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 197 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 98 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 153 0 391 0
27NOV25 25.00 C 0.00 0.00 0.00 0.01 0.00 164 0 44 0
27NOV25 26.00 C 0.00 0.00 0.00 0.01 0.00 174 0 76 0
27NOV25 27.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
27NOV25 28.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27NOV25 29.00 C 0.00 0.00 0.00 0.01 0.00 203 0 1,500 0
30DEC25 7.75 C 0.00 0.00 0.00 7.25 -0.40 65 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.00 -0.40 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.75 -0.40 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.50 -0.40 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.25 -0.40 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.00 -0.40 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.76 -0.40 59 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.51 -0.40 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.26 -0.40 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.01 -0.40 46 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.51 -0.40 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.01 -0.40 0 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.52 -0.40 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.04 -0.39 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.57 -0.37 38 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.12 -0.36 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.71 -0.32 37 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.34 -0.28 37 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 1.02 -0.24 37 0 0 0
30DEC25 15.00 C 0.64 0.75 0.64 0.75 -0.18 37 4 10 +1
30DEC25 15.50 C 0.47 0.56 0.47 0.53 -0.15 37 112 161 +112
30DEC25 16.00 C 0.35 0.39 0.35 0.39 -0.10 38 16 46 +9
30DEC25 16.50 C 0.24 0.29 0.24 0.26 -0.08 38 33 264 +33
30DEC25 17.00 C 0.18 0.20 0.18 0.17 -0.06 38 22 158 +22
30DEC25 17.50 C 0.15 0.15 0.15 0.11 -0.04 38 55 523 -55
30DEC25 18.00 C 0.11 0.11 0.11 0.07 -0.02 38 2 572 +2
30DEC25 18.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 579 0
30DEC25 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 287 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,935 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 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 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 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 76 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JAN26 11.00 C 0.00 0.00 0.00 4.08 -0.39 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.61 -0.39 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.17 -0.37 41 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.74 -0.37 41 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.34 -0.35 41 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.98 -0.33 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.65 -0.30 41 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.36 -0.24 41 0 9 0
29JAN26 15.00 C 0.00 0.00 0.00 1.07 -0.26 39 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.87 -0.23 40 0 0 0
29JAN26 16.00 C 0.75 0.75 0.75 0.72 -0.20 41 1 31 +1
29JAN26 16.50 C 0.58 0.58 0.58 0.57 -0.17 42 1 1 0
29JAN26 17.00 C 0.00 0.00 0.00 0.44 -0.15 41 0 230 0
29JAN26 17.50 C 0.00 0.00 0.00 0.34 -0.12 41 0 637 0
29JAN26 18.00 C 0.35 0.36 0.35 0.25 -0.11 41 375 934 +332
29JAN26 18.50 C 0.30 0.30 0.30 0.19 -0.08 41 2 310 +2
29JAN26 19.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 153 0
29JAN26 19.50 C 0.00 0.00 0.00 0.10 -0.05 40 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 13 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.15 -0.39 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.71 -0.38 41 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.28 -0.37 41 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.88 -0.36 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.50 -0.34 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.16 -0.32 41 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.85 -0.30 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.56 -0.28 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.28 -0.29 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.08 -0.25 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.92 -0.20 41 0 45 0
26FEB26 16.50 C 0.00 0.00 0.00 0.77 -0.19 41 0 30 0
26FEB26 17.00 C 0.68 0.68 0.68 0.63 -0.16 41 120 121 +120
26FEB26 17.50 C 0.60 0.60 0.60 0.51 -0.14 41 20 145 +20
26FEB26 18.00 C 0.00 0.00 0.00 0.41 -0.13 41 0 127 0
26FEB26 18.50 C 0.00 0.00 0.00 0.32 -0.12 41 0 7 0
26FEB26 19.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.32 -0.40 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.07 -0.40 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.83 -0.40 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.58 -0.40 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.34 -0.40 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.10 -0.40 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.86 -0.40 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.62 -0.40 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.38 -0.40 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.15 -0.39 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.69 -0.39 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.24 -0.39 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.82 -0.37 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 -0.37 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.03 -0.35 41 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.68 -0.33 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.35 -0.31 41 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.05 -0.30 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.77 -0.28 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.53 -0.26 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.31 -0.24 41 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.12 -0.22 41 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.95 -0.20 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.80 -0.18 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.67 -0.17 40 0 3 0
30MAR26 18.00 C 0.00 0.00 0.00 0.56 -0.15 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.47 -0.13 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.39 -0.11 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.33 -0.09 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.27 -0.08 41 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.52 -0.37 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.13 -0.36 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.77 -0.35 41 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.42 -0.34 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.10 -0.33 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.80 -0.31 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.52 -0.30 41 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.26 -0.29 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.03 -0.27 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.26 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.62 -0.24 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.44 -0.22 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.28 -0.21 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.13 -0.20 41 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.00 -0.18 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 -0.16 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.78 -0.16 41 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 -0.14 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.61 -0.13 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.47 -0.11 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.36 -0.09 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.28 -0.07 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 -0.06 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 4.78 -0.37 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.43 -0.35 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.09 -0.34 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.77 -0.33 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.46 -0.33 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.18 -0.32 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.92 -0.30 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.67 -0.29 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.44 -0.28 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.23 -0.27 41 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.03 -0.26 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.85 -0.25 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.69 -0.23 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.53 -0.22 41 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 -0.21 41 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.27 -0.19 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 -0.18 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.04 -0.17 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 -0.17 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 -0.14 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.64 -0.12 41 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 -0.11 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
TOTAL CALL 999 14,890 +584
27NOV25 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV25 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV25 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV25 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV25 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
27NOV25 14.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 141 0
27NOV25 14.50 P 0.13 0.13 0.13 0.10 +0.05 36 10 692 0
27NOV25 15.00 P 0.30 0.31 0.30 0.29 +0.14 36 27 272 -7
27NOV25 15.50 P 0.00 0.00 0.00 0.61 +0.23 35 0 310 0
27NOV25 16.00 P 1.11 1.11 1.11 1.08 +0.37 45 5 593 0
27NOV25 16.50 P 1.70 1.70 1.70 1.53 +0.38 0 20 550 0
27NOV25 17.00 P 2.09 2.09 2.09 2.03 +0.40 0 2 314 -2
27NOV25 17.50 P 0.00 0.00 0.00 2.53 +0.40 0 0 338 0
27NOV25 18.00 P 3.03 3.10 3.03 3.03 +0.40 0 7 274 -7
27NOV25 18.50 P 0.00 0.00 0.00 3.53 +0.40 0 0 88 0
27NOV25 19.00 P 0.00 0.00 0.00 4.03 +0.40 0 0 12 0
27NOV25 19.50 P 0.00 0.00 0.00 4.53 +0.40 0 0 660 0
27NOV25 20.00 P 0.00 0.00 0.00 5.03 +0.40 0 0 5 0
27NOV25 21.00 P 0.00 0.00 0.00 6.03 +0.40 0 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 7.03 +0.40 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 8.03 +0.40 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 9.03 +0.40 0 0 0 0
27NOV25 25.00 P 0.00 0.00 0.00 10.03 +0.40 0 0 0 0
27NOV25 26.00 P 0.00 0.00 0.00 11.03 +0.40 0 0 0 0
27NOV25 27.00 P 0.00 0.00 0.00 12.03 +0.40 0 0 0 0
27NOV25 28.00 P 0.00 0.00 0.00 13.03 +0.40 0 0 0 0
27NOV25 29.00 P 0.00 0.00 0.00 14.03 +0.40 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 86 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 79 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.19 +0.07 38 0 32 0
30DEC25 14.00 P 0.29 0.29 0.29 0.32 +0.12 38 69 116 +55
30DEC25 14.50 P 0.00 0.00 0.00 0.50 +0.17 38 0 75 0
30DEC25 15.00 P 0.00 0.00 0.00 0.73 +0.21 37 0 312 0
30DEC25 15.50 P 0.00 0.00 0.00 1.02 +0.24 38 0 248 0
30DEC25 16.00 P 1.35 1.35 1.35 1.36 +0.28 38 102 586 +2
30DEC25 16.50 P 0.00 0.00 0.00 1.74 +0.33 38 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 2.15 +0.35 38 0 1,663 0
30DEC25 17.50 P 0.00 0.00 0.00 2.60 +0.37 38 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 3.06 +0.38 38 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.54 +0.39 38 0 517 0
30DEC25 19.00 P 0.00 0.00 0.00 4.03 +0.40 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.53 +0.40 0 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 5.03 +0.40 0 0 255 0
30DEC25 21.00 P 0.00 0.00 0.00 6.03 +0.40 0 0 133 0
30DEC25 22.00 P 0.00 0.00 0.00 7.03 +0.40 0 0 5 0
30DEC25 23.00 P 0.00 0.00 0.00 8.03 +0.40 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.03 +0.40 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.03 +0.40 0 0 4 0
30DEC25 26.00 P 0.00 0.00 0.00 11.03 +0.40 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.03 +0.40 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.03 +0.40 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.03 +0.40 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.03 +0.40 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.03 +0.40 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 22 0
29JAN26 13.50 P 0.41 0.41 0.41 0.41 +0.07 40 15 628 -15
29JAN26 14.00 P 0.00 0.00 0.00 0.57 +0.08 40 0 608 0
29JAN26 14.50 P 0.00 0.00 0.00 0.80 +0.14 41 0 842 0
29JAN26 15.00 P 0.00 0.00 0.00 1.07 +0.18 42 0 331 0
29JAN26 15.50 P 0.00 0.00 0.00 1.32 +0.17 41 0 74 0
29JAN26 16.00 P 0.00 0.00 0.00 1.64 +0.19 41 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.99 +0.24 41 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.37 +0.27 41 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.77 +0.29 41 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 3.19 +0.30 41 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.64 +0.33 41 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 4.09 +0.34 40 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 4.57 +0.36 41 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.05 +0.38 42 0 65 0
29JAN26 21.00 P 0.00 0.00 0.00 6.03 +0.39 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.03 +0.40 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.03 +0.40 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.03 +0.40 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.03 +0.40 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.03 +0.40 0 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 +0.02 41 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.29 +0.05 40 0 44 0
26FEB26 13.00 P 0.00 0.00 0.00 0.40 +0.06 40 0 1 0
26FEB26 13.50 P 0.53 0.53 0.53 0.55 +0.08 40 1 11 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.74 +0.11 40 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.97 +0.10 41 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.25 +0.20 42 0 8 0
26FEB26 15.50 P 0.00 0.00 0.00 1.50 +0.16 41 0 16 0
26FEB26 16.00 P 0.00 0.00 0.00 1.81 +0.20 41 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 2.15 +0.22 41 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.51 +0.24 41 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.90 +0.27 41 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.30 +0.28 40 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.73 +0.31 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.17 +0.32 41 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.62 +0.33 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.09 +0.35 41 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.04 +0.37 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.03 +0.39 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 8.03 +0.40 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 0.00 38 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 +0.05 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.41 +0.05 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.55 +0.07 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.71 +0.08 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.91 +0.10 41 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.14 +0.13 41 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 1.39 +0.14 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.67 +0.17 41 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.98 +0.19 41 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.30 +0.20 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.66 +0.23 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.03 +0.24 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.42 +0.26 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.84 +0.29 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.26 +0.30 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.70 +0.32 41 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.15 +0.33 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.08 +0.35 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.04 +0.37 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.03 +0.39 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.03 +0.40 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.03 +0.40 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 11.03 +0.40 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.03 +0.40 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.03 +0.40 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 14.03 +0.40 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 15.03 +0.40 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 16.03 +0.40 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.03 41 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.55 +0.05 41 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.70 +0.07 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.87 +0.08 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.09 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.27 +0.10 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 +0.12 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.77 +0.13 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.05 +0.15 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.35 +0.16 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 +0.18 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.00 +0.19 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.37 +0.23 41 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.73 +0.22 41 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.12 +0.25 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.52 +0.26 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.93 +0.27 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.35 +0.29 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.23 +0.31 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.14 +0.33 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.08 +0.35 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.04 +0.37 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.03 +0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.03 +0.40 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.03 +0.40 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.03 +0.40 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.03 +0.40 0 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 15.03 +0.40 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.03 +0.40 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.63 +0.05 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.77 +0.05 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.13 +0.08 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.34 +0.09 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.10 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.81 +0.12 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.06 +0.11 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 +0.14 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.65 +0.15 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 +0.18 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.30 +0.18 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.63 +0.18 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.00 +0.21 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.37 +0.22 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.75 +0.23 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.15 +0.25 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.55 +0.25 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.40 +0.29 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.27 +0.30 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.18 +0.33 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.11 +0.35 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.06 +0.36 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.04 +0.38 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.03 +0.39 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.03 +0.40 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.03 +0.40 0 0 8 0
TOTAL PUT 258 14,294 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 30.00
27NOV25 16.00 C 0.00 0.00 0.00 14.01 -1.12 151 0 1 0
27NOV25 16.50 C 0.00 0.00 0.00 13.51 -1.12 138 0 0 0
27NOV25 17.00 C 0.00 0.00 0.00 13.01 -1.12 119 0 0 0
27NOV25 17.50 C 0.00 0.00 0.00 12.51 -1.12 0 0 0 0
27NOV25 18.00 C 0.00 0.00 0.00 12.01 -1.12 0 0 0 0
27NOV25 18.50 C 0.00 0.00 0.00 11.51 -1.12 0 0 0 0
27NOV25 19.00 C 0.00 0.00 0.00 11.01 -1.12 0 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 10.51 -1.22 0 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 10.01 -1.12 0 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 9.01 -1.12 0 0 15 0
27NOV25 22.00 C 0.00 0.00 0.00 8.25 -0.88 178 0 42 0
27NOV25 23.00 C 0.00 0.00 0.00 7.01 -1.22 0 0 5 0
27NOV25 24.00 C 0.00 0.00 0.00 6.01 -1.34 0 0 16 0
27NOV25 25.00 C 0.00 0.00 0.00 5.01 -1.13 0 0 1,395 0
27NOV25 26.00 C 0.00 0.00 0.00 4.02 -1.27 47 0 67 0
27NOV25 27.00 C 0.00 0.00 0.00 3.03 -1.24 42 0 235 0
27NOV25 28.00 C 0.00 0.00 0.00 2.12 -1.14 46 0 94 0
27NOV25 29.00 C 1.62 1.66 1.62 1.32 -0.85 46 2 196 -1
27NOV25 30.00 C 0.80 1.03 0.69 0.66 -0.77 42 28 424 +14
27NOV25 31.00 C 0.52 0.69 0.30 0.30 -0.50 43 82 1,361 +21
27NOV25 32.00 C 0.32 0.35 0.12 0.11 -0.29 43 106 944 -4
27NOV25 33.00 C 0.06 0.13 0.04 0.04 -0.13 45 125 1,072 +3
27NOV25 34.00 C 0.03 0.04 0.02 0.01 -0.05 44 7 822 -1
27NOV25 35.00 C 0.02 0.02 0.02 0.01 -0.01 53 1 654 0
27NOV25 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 709 0
27NOV25 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 893 0
27NOV25 38.00 C 0.01 0.02 0.01 0.01 0.00 77 66 1,075 -66
27NOV25 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,227 0
27NOV25 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 984 0
27NOV25 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 727 0
27NOV25 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 721 0
27NOV25 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 812 0
27NOV25 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 300 0
27NOV25 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 686 0
30DEC25 9.75 C 0.00 0.00 0.00 20.29 -1.14 117 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 20.04 -1.13 111 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 19.54 -1.16 90 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 19.04 -1.12 0 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 18.54 -1.18 0 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 18.05 -1.10 100 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 17.55 -1.15 91 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 17.05 -1.16 79 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 16.58 -1.13 108 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 16.05 -1.12 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 15.55 -1.28 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 15.06 -1.09 74 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 14.56 -1.24 65 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 14.06 -1.07 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 13.56 -1.27 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 13.06 -1.17 0 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 12.52 -1.16 0 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 12.07 -1.27 53 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 11.57 -1.18 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 11.07 -1.12 0 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 10.57 -1.16 0 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 10.08 -1.27 46 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 9.08 -1.29 34 0 32 0
30DEC25 22.00 C 0.00 0.00 0.00 8.25 -1.01 64 0 34 0
30DEC25 23.00 C 0.00 0.00 0.00 7.05 -1.29 0 0 12 0
30DEC25 24.00 C 0.00 0.00 0.00 6.17 -1.18 42 0 149 0
30DEC25 25.00 C 5.55 5.55 5.55 5.13 -1.23 30 10 170 -10
30DEC25 26.00 C 0.00 0.00 0.00 4.25 -1.09 35 0 375 0
30DEC25 27.00 C 0.00 0.00 0.00 3.49 -1.07 38 0 366 0
30DEC25 28.00 C 3.47 3.47 2.87 2.87 -0.80 42 138 506 +98
30DEC25 29.00 C 0.00 0.00 0.00 2.25 -0.72 42 0 383 0
30DEC25 30.00 C 2.08 2.08 1.69 1.69 -0.64 41 193 825 +144
30DEC25 31.00 C 1.60 1.60 1.38 1.24 -0.55 41 24 215 +3
30DEC25 32.00 C 1.13 1.13 1.02 0.91 -0.45 41 17 645 +16
30DEC25 33.00 C 0.67 0.94 0.67 0.64 -0.36 41 30 327 -13
30DEC25 34.00 C 0.63 0.70 0.43 0.46 -0.26 42 60 649 +3
30DEC25 35.00 C 0.34 0.46 0.30 0.31 -0.20 42 109 590 -9
30DEC25 36.00 C 0.30 0.30 0.21 0.21 -0.14 42 41 2,027 +1
30DEC25 37.00 C 0.24 0.24 0.18 0.14 -0.09 42 18 292 -18
30DEC25 38.00 C 0.11 0.11 0.10 0.09 -0.06 42 2 687 -1
30DEC25 39.00 C 0.10 0.11 0.08 0.06 -0.04 42 244 837 +79
30DEC25 40.00 C 0.06 0.06 0.06 0.04 -0.03 43 9 365 +8
30DEC25 41.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 407 0
30DEC25 42.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,312 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 9.34 -1.12 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.47 -0.85 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.25 -1.11 38 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 6.31 -1.31 37 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.65 -1.09 45 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 4.66 -1.00 38 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 3.92 -1.13 39 0 15 0
29JAN26 28.00 C 0.00 0.00 0.00 3.38 -0.80 42 0 21 0
29JAN26 29.00 C 3.24 3.24 3.04 2.79 -0.70 42 8 94 +8
29JAN26 30.00 C 2.50 2.50 2.30 2.28 -0.64 42 20 16 -5
29JAN26 31.00 C 2.05 2.05 1.87 1.87 -0.54 42 8 190 +2
29JAN26 32.00 C 1.50 1.50 1.50 1.50 -0.48 42 29 138 +28
29JAN26 33.00 C 0.00 0.00 0.00 1.18 -0.43 42 0 103 0
29JAN26 34.00 C 1.12 1.14 0.97 0.94 -0.35 42 107 278 +20
29JAN26 35.00 C 0.84 0.84 0.84 0.73 -0.28 42 1 343 0
29JAN26 36.00 C 0.81 0.81 0.60 0.56 -0.23 42 16 493 +10
29JAN26 37.00 C 0.66 0.66 0.66 0.42 -0.19 42 10 417 0
29JAN26 38.00 C 0.38 0.53 0.38 0.32 -0.15 42 11 131 +9
29JAN26 39.00 C 0.00 0.00 0.00 0.24 -0.12 42 0 63 0
29JAN26 40.00 C 0.27 0.27 0.25 0.18 -0.09 42 20 100 -8
29JAN26 41.00 C 0.00 0.00 0.00 0.13 -0.07 42 0 690 0
29JAN26 42.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 39 0
29JAN26 43.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 573 0
29JAN26 45.00 C 0.08 0.08 0.08 0.04 -0.02 42 10 366 0
26FEB26 21.00 C 0.00 0.00 0.00 9.57 -0.89 57 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.62 -0.70 52 0 60 0
26FEB26 23.00 C 0.00 0.00 0.00 7.33 -1.03 34 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.61 -1.12 40 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 5.77 -0.97 40 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 4.92 -1.18 37 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 4.25 -0.81 38 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 3.76 -0.83 41 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 3.19 -0.71 41 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 2.73 -0.59 42 0 30 0
26FEB26 31.00 C 2.60 2.60 2.60 2.27 -0.55 41 6 50 +6
26FEB26 32.00 C 0.00 0.00 0.00 1.92 -0.46 42 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 1.58 -0.43 42 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 1.30 -0.38 42 0 17 0
26FEB26 35.00 C 0.00 0.00 0.00 1.05 -0.33 42 0 45 0
26FEB26 36.00 C 1.07 1.09 1.07 0.85 -0.28 41 20 561 +10
26FEB26 37.00 C 0.00 0.00 0.00 0.68 -0.24 41 0 35 0
26FEB26 38.00 C 0.00 0.00 0.00 0.55 -0.19 41 0 30 0
26FEB26 39.00 C 0.00 0.00 0.00 0.44 -0.16 42 0 50 0
26FEB26 40.00 C 0.48 0.48 0.46 0.34 -0.14 41 20 85 +10
26FEB26 41.00 C 0.48 0.48 0.48 0.27 -0.11 41 1 72 -1
26FEB26 42.00 C 0.00 0.00 0.00 0.21 -0.09 41 0 91 0
26FEB26 43.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 20.18 -1.03 88 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.63 -1.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.04 -1.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.63 -1.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.05 -1.13 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.55 -1.23 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 17.16 -1.15 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.67 -1.04 44 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 16.23 -1.10 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.92 -0.91 79 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 15.06 -1.34 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 14.56 -1.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.06 -1.13 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 13.57 -1.26 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 13.09 -1.39 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 12.82 -1.10 51 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 12.33 -1.24 49 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 11.67 -1.27 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 11.16 -1.11 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 10.71 -1.09 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.45 -1.15 47 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 9.57 -1.05 47 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 8.62 -0.86 43 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 7.60 -1.13 38 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 6.93 -0.96 42 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 5.98 -1.03 38 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 5.25 -1.00 38 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 4.74 -0.87 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.02 -0.88 39 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 3.53 -0.91 40 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 3.10 -0.71 41 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 2.67 -0.63 41 0 36 0
30MAR26 32.00 C 2.35 2.35 2.35 2.28 -0.58 41 1 40 +1
30MAR26 33.00 C 2.19 2.19 2.19 1.98 -0.47 41 5 197 +5
30MAR26 34.00 C 0.00 0.00 0.00 1.69 -0.36 42 0 1,076 0
30MAR26 35.00 C 1.70 1.70 1.53 1.42 -0.41 41 2 923 0
30MAR26 36.00 C 0.00 0.00 0.00 1.19 -0.36 41 0 173 0
30MAR26 37.00 C 0.00 0.00 0.00 1.00 -0.31 41 0 19 0
30MAR26 38.00 C 1.11 1.11 1.11 0.83 -0.27 41 20 339 0
30MAR26 39.00 C 0.00 0.00 0.00 0.67 -0.26 41 0 277 0
30MAR26 40.00 C 0.00 0.00 0.00 0.55 -0.22 41 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 0.46 -0.19 41 0 3 0
30MAR26 42.00 C 0.00 0.00 0.00 0.38 -0.16 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.32 -0.11 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.26 -0.10 41 0 15 0
30MAR26 45.00 C 0.00 0.00 0.00 0.21 -0.10 41 0 674 0
29JUN26 13.00 C 0.00 0.00 0.00 17.17 -1.15 0 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 16.76 -1.33 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.24 -1.21 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.92 -1.04 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.28 -1.21 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.78 -1.46 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.32 -1.20 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.82 -1.22 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.39 -1.24 43 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 12.98 -1.20 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.41 -1.21 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.02 -1.16 44 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 11.54 -1.19 42 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 11.12 -1.13 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.62 -1.09 41 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 9.78 -1.12 41 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 8.93 -1.10 40 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 8.13 -1.05 40 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 7.36 -1.08 40 0 2 0
29JUN26 25.00 C 0.00 0.00 0.00 6.65 -1.01 40 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 5.98 -0.96 39 0 39 0
29JUN26 27.00 C 0.00 0.00 0.00 5.36 -1.04 39 0 63 0
29JUN26 28.00 C 0.00 0.00 0.00 4.76 -0.91 39 1 17 +1
29JUN26 29.00 C 0.00 0.00 0.00 4.33 -0.79 40 0 47 0
29JUN26 30.00 C 0.00 0.00 0.00 3.96 -0.70 41 0 44 0
29JUN26 31.00 C 0.00 0.00 0.00 3.49 -0.68 40 1 551 +1
29JUN26 32.00 C 0.00 0.00 0.00 3.10 -0.59 40 0 86 0
29JUN26 33.00 C 0.00 0.00 0.00 2.75 -0.57 40 0 37 0
29JUN26 34.00 C 0.00 0.00 0.00 2.50 -0.46 41 0 72 0
29JUN26 35.00 C 0.00 0.00 0.00 2.22 -0.39 41 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 1.94 -0.39 41 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 1.72 -0.32 41 0 15 0
29JUN26 38.00 C 1.60 1.60 1.60 1.51 -0.31 41 30 45 +30
29JUN26 39.00 C 0.00 0.00 0.00 1.33 -0.27 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.13 -0.28 40 0 41 0
29JUN26 41.00 C 0.00 0.00 0.00 0.99 -0.25 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.87 -0.18 40 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 0.76 -0.17 40 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 0.66 -0.15 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.58 -0.13 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 12.65 -1.16 44 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 12.21 -0.99 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.78 -0.98 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.36 -1.07 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.87 -1.08 41 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 10.10 -1.01 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.31 -0.99 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 8.57 -0.95 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.81 -0.96 39 0 0 0
29SEP26 25.00 C 8.01 8.01 8.01 7.17 -0.93 39 1 1 +1
29SEP26 26.00 C 0.00 0.00 0.00 6.56 -0.88 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.95 -0.92 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.42 -0.85 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.01 -0.67 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.56 -0.69 39 0 300 0
29SEP26 31.00 C 0.00 0.00 0.00 4.20 -0.56 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.79 -0.55 40 0 28 0
29SEP26 33.00 C 0.00 0.00 0.00 3.47 -0.50 40 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 3.17 -0.46 40 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 2.79 -0.57 39 0 13 0
29SEP26 36.00 C 0.00 0.00 0.00 2.66 -0.27 41 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 2.38 -0.42 40 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 2.17 -0.36 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 1.90 -0.39 40 0 76 0
29SEP26 40.00 C 0.00 0.00 0.00 1.70 -0.32 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 1.55 -0.27 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 1.40 -0.25 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.25 -0.25 40 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.13 -0.21 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.02 -0.19 40 0 50 0
TOTAL CALL 1,660 42,896 +395
27NOV25 16.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 0.01 0.00 185 0 7 0
27NOV25 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 44 0
27NOV25 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
27NOV25 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 46 0
27NOV25 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 70 0
27NOV25 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 80 0
27NOV25 19.50 P 0.00 0.00 0.00 0.01 0.00 138 0 48 0
27NOV25 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2,738 0
27NOV25 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 410 0
27NOV25 22.00 P 0.00 0.00 0.00 0.01 0.00 102 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 76 0 870 0
27NOV25 25.00 P 0.01 0.01 0.01 0.01 0.00 64 2 813 0
27NOV25 26.00 P 0.02 0.03 0.02 0.01 0.00 51 54 2,417 -54
27NOV25 27.00 P 0.04 0.05 0.03 0.02 +0.01 44 80 930 -24
27NOV25 28.00 P 0.11 0.11 0.06 0.08 +0.05 43 330 830 -111
27NOV25 29.00 P 0.14 0.31 0.14 0.27 +0.18 43 36 1,093 +1
27NOV25 30.00 P 0.55 0.66 0.38 0.66 +0.37 43 196 1,852 -20
27NOV25 31.00 P 1.26 1.28 0.75 1.28 +0.62 43 65 1,450 -6
27NOV25 32.00 P 2.41 2.41 1.70 2.12 +0.86 46 54 1,204 -2
27NOV25 33.00 P 2.65 3.20 2.65 3.02 +0.99 43 85 380 -38
27NOV25 34.00 P 3.69 3.80 3.69 4.12 +1.11 74 4 231 -3
27NOV25 35.00 P 5.35 5.35 5.35 5.15 +1.22 90 1 90 0
27NOV25 36.00 P 0.00 0.00 0.00 6.13 +1.10 99 0 45 -77
27NOV25 37.00 P 0.00 0.00 0.00 7.06 +1.03 95 0 26 -20
27NOV25 38.00 P 0.00 0.00 0.00 8.08 +0.99 110 0 0 0
27NOV25 39.00 P 0.00 0.00 0.00 9.24 +1.17 149 0 0 0
27NOV25 40.00 P 0.00 0.00 0.00 10.12 +1.10 138 0 0 0
27NOV25 41.00 P 0.00 0.00 0.00 11.20 +1.10 162 0 0 0
27NOV25 42.00 P 0.00 0.00 0.00 12.25 +1.37 180 0 0 0
27NOV25 43.00 P 0.00 0.00 0.00 13.15 +1.12 171 0 0 0
27NOV25 44.00 P 0.00 0.00 0.00 14.14 +1.07 177 0 0 0
27NOV25 45.00 P 0.00 0.00 0.00 15.21 +1.15 200 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 551 0
30DEC25 23.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 159 0
30DEC25 24.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 694 0
30DEC25 25.00 P 0.13 0.13 0.13 0.16 +0.08 42 40 1,894 +40
30DEC25 26.00 P 0.00 0.00 0.00 0.29 +0.13 42 0 707 0
30DEC25 27.00 P 0.35 0.49 0.31 0.49 +0.21 42 68 688 +8
30DEC25 28.00 P 0.60 0.73 0.59 0.76 +0.30 42 30 1,049 +3
30DEC25 29.00 P 1.00 1.07 0.80 1.12 +0.39 41 533 3,906 +163
30DEC25 30.00 P 1.52 1.55 1.18 1.61 +0.52 42 86 1,314 +3
30DEC25 31.00 P 2.00 2.12 1.65 2.14 +0.59 41 179 806 -90
30DEC25 32.00 P 2.24 2.45 2.24 2.74 +0.63 39 31 445 -31
30DEC25 33.00 P 0.00 0.00 0.00 3.57 +0.80 42 0 367 0
30DEC25 34.00 P 4.13 4.13 4.13 4.49 +0.98 46 3 76 +3
30DEC25 35.00 P 0.00 0.00 0.00 5.38 +1.05 48 0 912 0
30DEC25 36.00 P 0.00 0.00 0.00 6.13 +0.86 42 0 30 0
30DEC25 37.00 P 0.00 0.00 0.00 7.17 +0.97 49 0 74 0
30DEC25 38.00 P 0.00 0.00 0.00 8.09 +1.00 48 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 9.24 +1.10 62 0 15 0
30DEC25 40.00 P 0.00 0.00 0.00 10.22 +1.20 65 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 11.20 +1.08 68 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 12.25 +1.06 75 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 13.15 +1.12 72 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 14.14 +1.07 75 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 15.21 +1.15 83 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.09 +0.04 43 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.25 +0.09 42 0 51 0
29JAN26 25.00 P 0.41 0.41 0.41 0.40 +0.14 42 6 372 +6
29JAN26 26.00 P 0.58 0.60 0.58 0.61 +0.20 42 16 318 +1
29JAN26 27.00 P 0.73 0.82 0.73 0.88 +0.27 42 66 101 +20
29JAN26 28.00 P 1.11 1.11 1.11 1.20 +0.31 42 6 326 -1
29JAN26 29.00 P 1.42 1.50 1.42 1.62 +0.42 42 31 593 +3
29JAN26 30.00 P 1.95 2.05 1.95 2.10 +0.51 42 4 588 -1
29JAN26 31.00 P 2.45 2.45 2.45 2.62 +0.54 41 1 518 -1
29JAN26 32.00 P 2.98 3.01 2.80 3.31 +0.66 42 37 307 -14
29JAN26 33.00 P 0.00 0.00 0.00 4.10 +0.82 44 0 35 0
29JAN26 34.00 P 0.00 0.00 0.00 4.87 +1.05 45 0 251 0
29JAN26 35.00 P 5.74 5.74 5.74 5.69 +0.95 46 50 386 -50
29JAN26 36.00 P 0.00 0.00 0.00 6.56 +0.95 47 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 7.45 +1.14 48 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 8.36 +1.22 49 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 9.24 +0.94 49 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.22 +1.20 51 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 11.20 +1.08 53 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 12.25 +1.06 58 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 13.15 +1.12 57 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 14.14 +1.07 59 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 15.21 +1.15 65 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.17 +0.06 41 0 0 0
26FEB26 23.00 P 0.28 0.29 0.28 0.27 +0.09 41 2 52 +2
26FEB26 24.00 P 0.00 0.00 0.00 0.42 +0.14 42 0 76 0
26FEB26 25.00 P 0.60 0.61 0.60 0.61 +0.18 41 4 266 +4
26FEB26 26.00 P 0.00 0.00 0.00 0.85 +0.23 41 0 51 0
26FEB26 27.00 P 1.03 1.03 1.03 1.14 +0.29 41 15 103 +15
26FEB26 28.00 P 1.25 1.25 1.25 1.52 +0.38 41 1 373 -1
26FEB26 29.00 P 0.00 0.00 0.00 1.93 +0.44 41 0 183 0
26FEB26 30.00 P 0.00 0.00 0.00 2.38 +0.46 40 0 491 0
26FEB26 31.00 P 2.80 2.80 2.80 2.98 +0.57 41 15 350 +4
26FEB26 32.00 P 0.00 0.00 0.00 3.59 +0.62 41 0 396 0
26FEB26 33.00 P 0.00 0.00 0.00 4.20 +0.60 40 0 325 0
26FEB26 34.00 P 0.00 0.00 0.00 5.14 +0.91 44 0 130 0
26FEB26 35.00 P 0.00 0.00 0.00 5.94 +0.84 44 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 6.77 +0.88 45 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 7.56 +0.86 44 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 8.40 +0.92 44 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 9.35 +1.00 46 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 10.22 +0.93 44 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 11.25 +0.92 48 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 12.25 +1.06 51 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.15 +1.12 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 39 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 1,016 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 33 0
30MAR26 21.00 P 0.00 0.00 0.00 0.18 +0.05 41 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.29 +0.08 41 0 1,478 0
30MAR26 23.00 P 0.00 0.00 0.00 0.43 +0.11 41 0 302 0
30MAR26 24.00 P 0.00 0.00 0.00 0.59 +0.13 41 0 246 0
30MAR26 25.00 P 0.00 0.00 0.00 0.81 +0.17 41 0 160 0
30MAR26 26.00 P 0.00 0.00 0.00 1.07 +0.23 40 0 27 0
30MAR26 27.00 P 0.00 0.00 0.00 1.40 +0.29 40 0 185 0
30MAR26 28.00 P 0.00 0.00 0.00 1.77 +0.34 40 0 410 0
30MAR26 29.00 P 0.00 0.00 0.00 2.20 +0.39 40 0 404 0
30MAR26 30.00 P 2.75 2.75 2.75 2.75 +0.52 41 1 2,196 +1
30MAR26 31.00 P 0.00 0.00 0.00 3.34 +0.57 41 0 90 0
30MAR26 32.00 P 0.00 0.00 0.00 4.05 +0.72 43 0 312 0
30MAR26 33.00 P 0.00 0.00 0.00 4.72 +0.77 43 0 194 0
30MAR26 34.00 P 0.00 0.00 0.00 5.43 +0.79 43 0 46 0
30MAR26 35.00 P 0.00 0.00 0.00 6.12 +0.88 42 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 6.92 +0.73 43 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 7.72 +0.92 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.73 +1.09 46 0 60 0
30MAR26 39.00 P 0.00 0.00 0.00 9.64 +1.08 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.54 +1.14 48 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.43 +1.10 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.37 +1.18 49 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 13.15 +1.12 45 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 14.25 +1.12 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.25 +1.19 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 29 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 31 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 +0.06 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 +0.09 41 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.35 +0.09 41 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.50 +0.13 41 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 +0.16 41 0 812 0
29JUN26 23.00 P 0.00 0.00 0.00 0.87 +0.16 40 0 30 0
29JUN26 24.00 P 0.00 0.00 0.00 1.16 +0.24 41 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 1.44 +0.27 40 0 1,040 0
29JUN26 26.00 P 0.00 0.00 0.00 1.75 +0.30 40 0 34 0
29JUN26 27.00 P 0.00 0.00 0.00 2.13 +0.35 40 0 218 0
29JUN26 28.00 P 0.00 0.00 0.00 2.58 +0.42 40 0 63 0
29JUN26 29.00 P 0.00 0.00 0.00 3.02 +0.43 39 0 111 0
29JUN26 30.00 P 3.35 3.42 3.11 3.59 +0.53 40 194 869 +3
29JUN26 31.00 P 0.00 0.00 0.00 4.20 +0.61 40 0 15 0
29JUN26 32.00 P 0.00 0.00 0.00 4.85 +0.72 41 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 5.54 +0.77 41 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 6.19 +0.75 41 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 6.95 +0.83 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 7.60 +0.74 41 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 8.48 +0.85 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.31 +0.98 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.13 +0.92 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.96 +0.94 43 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.69 +0.87 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.71 +0.98 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.59 +0.96 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.51 +1.03 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.38 +1.02 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.07 40 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.37 +0.09 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.51 +0.11 40 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.59 +0.12 40 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 +0.15 40 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.97 +0.14 40 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 +0.23 40 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 +0.26 40 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 +0.30 40 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 2.20 +0.28 39 0 6 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 +0.30 39 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 3.04 +0.36 39 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 3.53 +0.41 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 4.13 +0.51 39 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 4.74 +0.57 40 0 1,348 0
29SEP26 32.00 P 5.00 5.00 5.00 5.35 +0.56 40 1 90 0
29SEP26 33.00 P 0.00 0.00 0.00 6.01 +0.66 40 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 +0.71 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.40 +0.75 40 0 571 0
29SEP26 36.00 P 0.00 0.00 0.00 8.14 +0.75 41 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 8.91 +0.81 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.68 +0.82 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.52 +0.86 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.33 +0.84 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.16 +0.89 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.98 +0.82 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.77 +0.82 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.71 +0.94 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.52 +0.89 41 0 0 0
TOTAL PUT 2,327 57,159 -264
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$ 11.18
27NOV25 8.25 C 0.00 0.00 0.00 2.94 -0.22 104 0 0 0
27NOV25 8.50 C 0.00 0.00 0.00 2.68 -0.23 0 0 0 0
27NOV25 8.75 C 0.00 0.00 0.00 2.44 -0.20 85 0 0 0
27NOV25 9.00 C 0.00 0.00 0.00 2.19 -0.22 76 0 0 0
27NOV25 9.25 C 0.00 0.00 0.00 1.94 -0.20 68 0 0 0
27NOV25 9.50 C 0.00 0.00 0.00 1.74 -0.15 96 0 0 0
27NOV25 9.75 C 0.00 0.00 0.00 1.48 -0.18 79 0 0 0
27NOV25 10.00 C 0.00 0.00 0.00 1.22 -0.17 63 0 19 0
27NOV25 10.50 C 0.00 0.00 0.00 0.73 -0.18 45 0 0 0
27NOV25 11.00 C 0.00 0.00 0.00 0.34 -0.15 41 0 5 0
27NOV25 11.50 C 0.12 0.12 0.12 0.11 -0.09 40 3 24 +3
27NOV25 12.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 342 0
27NOV25 12.50 C 0.02 0.02 0.02 0.01 -0.01 47 1 292 0
27NOV25 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 520 0
27NOV25 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 308 0
27NOV25 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
27NOV25 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 727 0
27NOV25 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 400 0
27NOV25 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 759 0
27NOV25 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 310 0
27NOV25 16.50 C 0.00 0.00 0.00 0.01 0.00 134 0 8 0
27NOV25 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 4 0
27NOV25 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
27NOV25 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
27NOV25 18.50 C 0.00 0.00 0.00 0.01 0.00 167 0 50 0
27NOV25 19.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27NOV25 19.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27NOV25 20.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27NOV25 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27NOV25 22.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
27NOV25 23.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27NOV25 24.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.05 -0.12 69 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.69 -0.26 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.45 -0.26 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.24 -0.21 40 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.03 -0.20 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.80 -0.22 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.61 -0.18 45 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.32 -0.22 35 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 1.00 -0.14 40 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.68 -0.12 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.44 -0.10 38 0 600 0
30DEC25 12.00 C 0.30 0.31 0.30 0.28 -0.07 39 16 46 +16
30DEC25 12.50 C 0.19 0.19 0.19 0.17 -0.05 39 5 84 +5
30DEC25 13.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 115 0
30DEC25 13.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 77 0
30DEC25 14.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 132 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 168 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.10 -0.15 56 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.87 -0.15 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.64 -0.16 52 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.30 -0.27 36 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.08 -0.28 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.90 -0.20 40 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.68 -0.24 38 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.56 -0.17 42 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.22 -0.14 42 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.97 -0.08 43 0 65 0
29JAN26 11.50 C 0.00 0.00 0.00 0.72 -0.09 42 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.52 -0.10 41 0 20 0
29JAN26 12.50 C 0.00 0.00 0.00 0.38 -0.06 42 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 15 0
29JAN26 13.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 98 0
29JAN26 14.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 306 0
29JAN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 120 0
29JAN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 76 0
29JAN26 16.00 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.02 0.00 43 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 44 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 51 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.10 -0.21 45 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.90 -0.19 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.64 -0.22 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.46 -0.19 44 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.21 -0.24 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.00 -0.24 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.91 -0.15 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.64 -0.22 39 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.38 -0.14 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.11 -0.11 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.89 -0.10 42 0 16 0
26FEB26 12.00 C 0.00 0.00 0.00 0.71 -0.09 43 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.54 -0.07 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.42 -0.06 42 0 0 0
26FEB26 13.50 C 0.35 0.35 0.35 0.32 -0.05 42 15 15 +15
26FEB26 14.00 C 0.00 0.00 0.00 0.24 -0.04 42 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.24 -0.15 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.05 -0.13 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.78 -0.19 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.64 -0.13 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.39 -0.19 44 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.22 -0.17 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.06 -0.16 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.89 -0.16 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.59 -0.13 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.29 -0.17 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.10 -0.08 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.92 -0.07 45 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.75 -0.06 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.60 -0.06 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.49 -0.05 44 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.39 -0.05 44 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.31 -0.04 44 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 381 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 2 0
30MAR26 16.50 C 0.14 0.14 0.14 0.12 -0.02 44 2 2 +2
30MAR26 17.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 40 0
30MAR26 18.00 C 0.11 0.11 0.11 0.06 -0.01 44 2 2 -2
30MAR26 18.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 3.42 -0.16 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.26 -0.14 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.07 -0.14 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.89 -0.14 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.72 -0.15 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 -0.16 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 -0.14 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.24 -0.13 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.91 -0.18 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 -0.13 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 -0.10 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.27 -0.11 47 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 -0.09 47 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.95 -0.08 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.81 -0.07 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 -0.07 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 -0.07 46 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.05 46 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.04 46 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.04 46 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.52 -0.16 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.33 -0.15 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.16 -0.12 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.98 -0.16 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.82 -0.14 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.66 -0.10 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.51 -0.13 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.38 -0.11 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.11 -0.11 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 -0.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 -0.10 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 -0.11 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.10 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 -0.11 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 -0.13 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 -0.08 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 -0.07 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.06 47 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.06 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.05 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.04 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
TOTAL CALL 44 7,534 +39
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 0.00 105 0 0 0
27NOV25 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV25 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV25 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
27NOV25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV25 10.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 94 0
27NOV25 11.00 P 0.12 0.12 0.12 0.14 +0.04 38 3 401 0
27NOV25 11.50 P 0.46 0.46 0.46 0.42 +0.11 39 10 849 0
27NOV25 12.00 P 0.81 0.81 0.81 0.85 +0.16 44 1 191 0
27NOV25 12.50 P 0.00 0.00 0.00 1.36 +0.23 66 10 456 -8
27NOV25 13.00 P 0.00 0.00 0.00 1.87 +0.24 87 0 4 -256
27NOV25 13.50 P 2.30 2.30 2.30 2.36 +0.24 97 20 200 0
27NOV25 14.00 P 0.00 0.00 0.00 2.87 +0.25 117 0 46 0
27NOV25 14.50 P 0.00 0.00 0.00 3.32 +0.20 0 0 211 -117
27NOV25 15.00 P 0.00 0.00 0.00 3.82 +0.20 0 0 210 0
27NOV25 15.50 P 0.00 0.00 0.00 4.37 +0.25 155 0 40 0
27NOV25 16.00 P 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
27NOV25 16.50 P 0.00 0.00 0.00 5.32 +0.20 0 0 0 0
27NOV25 17.00 P 0.00 0.00 0.00 5.82 +0.20 0 0 0 0
27NOV25 17.50 P 0.00 0.00 0.00 6.32 +0.20 0 0 0 0
27NOV25 18.00 P 0.00 0.00 0.00 6.82 +0.20 0 0 0 0
27NOV25 18.50 P 0.00 0.00 0.00 7.32 +0.20 0 0 0 0
27NOV25 19.00 P 0.00 0.00 0.00 7.82 +0.20 0 0 0 0
27NOV25 19.50 P 0.00 0.00 0.00 8.32 +0.20 0 0 0 0
27NOV25 20.00 P 0.00 0.00 0.00 8.82 +0.17 0 0 0 0
27NOV25 21.00 P 0.00 0.00 0.00 9.90 +0.28 280 0 0 0
27NOV25 22.00 P 0.00 0.00 0.00 10.82 +0.20 0 0 0 0
27NOV25 23.00 P 0.00 0.00 0.00 11.82 +0.20 0 0 0 0
27NOV25 24.00 P 0.00 0.00 0.00 12.82 +0.20 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
30DEC25 9.00 P 0.04 0.04 0.04 0.03 +0.01 41 25 44 +8
30DEC25 9.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.10 +0.03 40 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 60 0
30DEC25 10.50 P 0.00 0.00 0.00 0.27 +0.06 39 0 147 0
30DEC25 11.00 P 0.42 0.42 0.42 0.48 +0.10 40 1 223 0
30DEC25 11.50 P 0.00 0.00 0.00 0.72 +0.10 38 0 56 0
30DEC25 12.00 P 0.00 0.00 0.00 1.04 +0.10 37 0 339 0
30DEC25 12.50 P 1.38 1.38 1.38 1.47 +0.20 40 33 272 +25
30DEC25 13.00 P 0.00 0.00 0.00 1.89 +0.20 40 0 85 0
30DEC25 13.50 P 0.00 0.00 0.00 2.36 +0.19 42 0 108 0
30DEC25 14.00 P 0.00 0.00 0.00 2.87 +0.23 50 0 228 0
30DEC25 14.50 P 0.00 0.00 0.00 3.38 +0.25 57 0 39 0
30DEC25 15.00 P 0.00 0.00 0.00 3.92 +0.30 69 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 4.42 +0.30 74 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.88 +0.26 72 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.38 +0.26 77 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.88 +0.26 82 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.38 +0.26 86 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.92 +0.29 98 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.38 +0.26 94 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.93 +0.31 108 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.38 +0.26 102 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.92 +0.27 114 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.93 +0.31 123 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.92 +0.30 128 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.92 +0.30 134 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.89 +0.25 133 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 65 0
29JAN26 10.50 P 0.45 0.45 0.45 0.49 +0.08 43 5 42 0
29JAN26 11.00 P 0.69 0.69 0.69 0.69 +0.08 41 10 41 +10
29JAN26 11.50 P 0.00 0.00 0.00 0.95 +0.09 41 0 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.29 +0.13 43 0 22 0
29JAN26 12.50 P 0.00 0.00 0.00 1.65 +0.11 43 10 10 +10
29JAN26 13.00 P 0.00 0.00 0.00 2.00 +0.09 40 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.37 +0.11 34 0 50 0
29JAN26 14.00 P 0.00 0.00 0.00 2.87 +0.15 39 0 51 0
29JAN26 14.50 P 0.00 0.00 0.00 3.38 +0.21 45 0 20 0
29JAN26 15.00 P 0.00 0.00 0.00 3.92 +0.28 54 0 15 0
29JAN26 15.50 P 0.00 0.00 0.00 4.42 +0.24 58 0 12 0
29JAN26 16.00 P 0.00 0.00 0.00 4.93 +0.31 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.38 +0.26 61 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.88 +0.26 64 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.38 +0.26 68 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.92 +0.29 77 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.38 +0.26 74 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.93 +0.31 84 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.39 +0.27 82 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.29 +0.04 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.43 +0.05 42 0 2 0
26FEB26 10.50 P 0.00 0.00 0.00 0.62 +0.07 43 0 14 0
26FEB26 11.00 P 0.81 0.81 0.81 0.84 +0.08 42 20 44 +20
26FEB26 11.50 P 0.00 0.00 0.00 1.09 +0.08 41 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 1.41 +0.10 42 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.78 +0.17 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.19 +0.20 45 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.61 +0.22 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.94 +0.12 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.38 +0.14 39 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.93 +0.22 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.42 +0.24 50 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.93 +0.28 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.38 +0.24 53 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.88 +0.26 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.02 44 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.35 +0.05 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.41 +0.04 44 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.50 +0.06 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.58 +0.06 44 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.77 +0.05 44 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 1.03 +0.09 44 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 1.26 +0.08 43 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 1.58 +0.10 43 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.94 +0.14 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.26 +0.10 43 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.64 +0.13 42 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 3.11 +0.20 45 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 +0.19 45 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.96 +0.19 45 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.42 +0.19 45 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.93 +0.26 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.38 +0.23 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.88 +0.24 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.38 +0.22 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.92 +0.29 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.38 +0.25 58 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.93 +0.31 65 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.39 +0.27 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.92 +0.27 69 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.93 +0.31 74 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.92 +0.30 77 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.92 +0.30 81 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.89 +0.25 82 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.56 +0.05 47 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.65 +0.05 47 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.74 +0.05 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.84 +0.06 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.94 +0.05 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.04 +0.06 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.13 +0.03 45 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.42 +0.11 46 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.65 +0.06 44 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 +0.08 44 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.29 +0.10 44 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.62 +0.11 43 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 3.02 +0.15 44 0 32 0
29JUN26 13.50 P 0.00 0.00 0.00 3.37 +0.11 43 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.76 +0.10 42 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.18 +0.14 43 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.66 +0.20 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 +0.13 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.45 +0.12 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.92 +0.15 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.37 +0.15 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.83 +0.16 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.31 +0.18 40 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.77 +0.18 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.21 +0.15 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.71 +0.18 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.17 +0.17 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.13 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.07 +0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.05 +0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.02 +0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 +0.04 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 +0.03 47 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 +0.03 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 +0.02 46 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.05 +0.02 46 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 +0.02 46 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.02 45 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.64 +0.03 45 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.95 +0.07 46 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.24 +0.07 45 0 9 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 +0.11 45 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.91 +0.11 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.26 +0.09 45 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 +0.10 45 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 4.02 +0.09 44 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 4.43 +0.13 45 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.84 +0.12 45 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.20 +0.09 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.66 +0.13 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.11 +0.16 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.49 +0.10 41 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.94 +0.08 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.32 +0.04 36 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.85 +0.12 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.30 +0.12 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.78 +0.15 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.17 +0.10 0 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 10.16 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.14 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.09 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.05 +0.13 0 0 0 0
TOTAL PUT 148 6,256 -308
ALL CONTRACTS TOTAL 1,134,514 21,291,224 +215,181
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED